Cellular Biomedicine (NQ: CBMG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	36.66	37.54	34.90	36.81	110,155	-0.22(-0.59%)
May 28, 2015	39.97	39.97	32.50	37.03	105,676	-2.37(-6.02%)
May 27, 2015	37.62	41.73	37.62	39.40	239,228	+2.00(+5.35%)
May 26, 2015	36.44	37.88	35.76	37.40	200,052	+1.76(+4.94%)
May 22, 2015	31.93	35.64	35.64	35.64	469,100	+4.51(+14.49%)
May 21, 2015	31.48	31.63	30.26	31.13	13,879	-0.84(-2.63%)
May 20, 2015	30.95	31.97	30.57	31.97	53,977	+0.59(+1.88%)
May 19, 2015	30.85	31.59	30.01	31.38	71,337	+1.84(+6.23%)
May 18, 2015	29.31	30.45	29.05	29.54	30,081	+2.04(+7.42%)
May 15, 2015	28.80	30.09	27.35	27.50	53,180	-1.31(-4.55%)
May 14, 2015	30.00	30.50	30.00	28.81	96,736	-1.73(-5.66%)
May 13, 2015	30.00	31.00	29.97	30.54	57,203	+0.34(+1.13%)
May 12, 2015	29.50	30.34	29.01	30.20	43,579	+1.01(+3.46%)
May 11, 2015	26.70	29.66	26.70	29.19	71,871	+2.38(+8.88%)
May 08, 2015	26.64	28.40	26.29	26.81	47,353	+0.11(+0.41%)
May 07, 2015	23.91	27.09	23.55	26.70	55,816	+2.81(+11.76%)
May 06, 2015	24.00	24.69	23.16	23.89	64,057	+0.35(+1.49%)
May 05, 2015	23.58	23.91	22.52	23.54	55,443	-0.29(-1.22%)
May 04, 2015	24.12	24.98	23.50	23.83	45,640	-0.13(-0.54%)
May 01, 2015	24.85	26.18	23.53	23.96	67,192	-0.57(-2.32%)
Apr 30, 2015	25.79	25.98	24.00	24.53	87,800	-1.87(-7.08%)
Apr 29, 2015	24.10	26.67	23.55	26.40	75,272	+1.83(+7.45%)
Apr 28, 2015	25.04	25.25	23.50	24.57	145,503	-0.55(-2.19%)
Apr 27, 2015	29.52	30.40	24.72	25.12	110,219	-4.39(-14.88%)
Apr 24, 2015	32.45	32.45	29.51	29.51	107,864	-1.85(-5.90%)
Apr 23, 2015	31.43	32.57	30.33	31.36	143,138	-0.78(-2.43%)
Apr 22, 2015	30.14	32.93	30.00	32.14	118,971	+2.21(+7.38%)
Apr 21, 2015	31.58	31.84	29.00	29.93	32,894	-0.66(-2.16%)
Apr 20, 2015	31.00	31.00	29.95	30.59	36,962	+0.51(+1.70%)
Apr 17, 2015	29.98	30.89	29.65	30.08	42,131	+0.42(+1.42%)
Apr 16, 2015	29.03	30.98	28.62	29.66	71,586	+0.05(+0.17%)
Apr 15, 2015	30.59	31.56	28.61	29.61	61,274	-1.29(-4.17%)
Apr 14, 2015	30.50	32.78	30.04	30.90	135,765	+0.65(+2.15%)
Apr 13, 2015	28.72	30.54	27.70	30.25	290,497	+1.30(+4.49%)
Apr 10, 2015	27.21	31.00	26.72	28.95	323,214	+1.47(+5.35%)
Apr 09, 2015	27.40	29.00	27.00	27.48	163,807	+0.27(+0.99%)
Apr 08, 2015	22.33	29.19	21.41	27.21	855,105	+1.99(+7.89%)
Apr 07, 2015	32.50	34.95	24.50	25.22	537,579	-7.00(-21.73%)
Apr 06, 2015	36.01	38.74	30.70	32.22	548,205	-3.94(-10.90%)
Apr 02, 2015	32.77	36.16	36.16	36.16	138,500	+3.16(+9.58%)
Apr 01, 2015	31.44	34.28	30.05	33.00	188,034	+1.54(+4.90%)
Mar 31, 2015	36.61	36.61	31.43	31.46	154,675	-5.49(-14.86%)
Mar 30, 2015	39.55	39.55	36.13	36.95	192,731	-3.15(-7.86%)
Mar 27, 2015	39.11	41.79	38.11	40.10	126,577	+0.50(+1.26%)
Mar 26, 2015	42.12	42.39	39.03	39.60	136,998	-3.43(-7.97%)
Mar 25, 2015	47.60	48.40	43.01	43.03	152,432	-3.88(-8.27%)
Mar 24, 2015	49.00	49.00	45.23	46.91	66,294	-0.15(-0.32%)
Mar 23, 2015	45.45	48.88	45.45	47.06	125,416	+2.18(+4.86%)
Mar 20, 2015	44.61	45.49	42.50	44.88	81,718	+0.13(+0.29%)
Mar 19, 2015	43.00	45.66	43.00	44.75	108,852	+1.75(+4.07%)
Mar 18, 2015	40.42	43.00	40.00	43.00	55,371	+3.00(+7.50%)
Mar 17, 2015	41.10	42.68	38.15	40.00	160,127	-0.19(-0.47%)
Mar 16, 2015	39.00	41.00	37.15	40.19	179,322	+0.63(+1.59%)
Mar 13, 2015	45.21	46.60	38.76	39.56	189,072	-5.81(-12.81%)
Mar 12, 2015	46.10	49.00	43.25	45.37	164,661	-1.08(-2.33%)
Mar 11, 2015	39.80	46.90	39.79	46.45	234,456	+7.22(+18.40%)
Mar 10, 2015	38.00	39.80	36.80	39.23	115,099	+0.23(+0.59%)
Mar 09, 2015	35.26	39.11	35.26	39.00	215,234	+5.01(+14.74%)
Mar 06, 2015	32.49	35.00	32.49	33.99	109,689	+1.60(+4.94%)
Mar 05, 2015	29.90	32.49	29.90	32.39	74,700	+2.89(+9.80%)
Mar 04, 2015	29.21	29.67	29.00	29.50	13,770	-0.34(-1.14%)
Mar 03, 2015	30.00	30.01	28.85	29.84	14,789	-0.16(-0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.