Cellular Biomedicine (NQ: CBMG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	10.90	11.15	10.90	11.07	16,228	+0.22(+2.07%)
Nov 29, 2017		10.90	10.85	10.85	22,756	+0.00(+0.00%)
Nov 28, 2017	11.00	11.15	10.80	10.85	73,592	-0.20(-1.81%)
Nov 27, 2017	11.00	11.49	11.00	11.05	131,217	+0.30(+2.79%)
Nov 24, 2017	10.75	10.80	10.70	10.75	11,703	+0.10(+0.94%)
Nov 22, 2017	10.90	11.00	10.65	10.65	36,584	-0.15(-1.39%)
Nov 21, 2017	10.50	11.00	10.50	10.80	28,472	+0.45(+4.35%)
Nov 20, 2017	10.20	10.75	10.20	10.35	22,359	-0.05(-0.48%)
Nov 17, 2017	10.20	10.40	10.20	10.40	17,355	+0.15(+1.46%)
Nov 16, 2017	10.20	10.35	10.20	10.25	33,770	+0.05(+0.49%)
Nov 15, 2017	10.35	10.35	10.20	10.20	20,833	-0.10(-0.97%)
Nov 14, 2017	10.20	10.85	10.20	10.30	33,391	+0.25(+2.49%)
Nov 13, 2017	10.70	11.00	10.05	10.05	20,103	-0.65(-6.07%)
Nov 10, 2017	10.65	10.95	10.60	10.70	21,938	-0.05(-0.47%)
Nov 09, 2017	10.30	10.95	9.800	10.75	56,608	+0.45(+4.37%)
Nov 08, 2017	10.60	10.89	10.25	10.30	36,364	-0.30(-2.83%)
Nov 07, 2017	10.85	10.97	10.60	10.60	19,000	-0.25(-2.30%)
Nov 06, 2017	11.00	11.20	10.75	10.85	63,559	+0.10(+0.93%)
Nov 03, 2017	10.80	10.80	10.55	10.75	19,273	-0.03(-0.23%)
Nov 02, 2017	10.85	10.90	10.70	10.78	74,411	+0.03(+0.23%)
Nov 01, 2017	10.70	11.05	10.70	10.75	79,279	+0.10(+0.94%)
Oct 31, 2017	9.970	11.00	9.970	10.65	76,184	+0.85(+8.67%)
Oct 30, 2017	9.800	10.00	9.800	9.800	44,347	+0.20(+2.08%)
Oct 27, 2017	9.650	9.700	9.450	9.600	27,149	+0.05(+0.52%)
Oct 26, 2017	9.400	9.650	9.400	9.550	23,880	+0.20(+2.14%)
Oct 25, 2017	9.400	9.400	9.275	9.350	12,803	+0.00(+0.00%)
Oct 24, 2017	9.392	9.600	9.250	9.350	12,496	+0.10(+1.08%)
Oct 23, 2017	9.550	9.550	9.250	9.250	5,888	-0.35(-3.65%)
Oct 20, 2017	9.663	9.700	9.600	9.600	15,697	+0.00(+0.00%)
Oct 19, 2017	9.600	9.850	9.600	9.600	27,213	+0.00(+0.00%)
Oct 18, 2017	9.750	9.800	9.600	9.600	1,859	-0.15(-1.54%)
Oct 17, 2017	9.768	10.00	9.750	9.750	3,576	-0.20(-2.01%)
Oct 16, 2017	10.05	10.05	9.650	9.950	12,564	+0.15(+1.53%)
Oct 13, 2017	10.15	10.15	9.800	9.800	9,610	-0.20(-2.00%)
Oct 12, 2017	10.15	10.15	9.950	10.00	7,648	-0.10(-0.99%)
Oct 11, 2017	10.20	10.25	10.00	10.10	39,426	-0.10(-0.98%)
Oct 10, 2017	10.15	10.50	10.15	10.20	22,841	+0.10(+0.99%)
Oct 09, 2017	10.65	10.75	10.05	10.10	18,402	-0.35(-3.35%)
Oct 06, 2017	10.50	10.90	10.35	10.45	23,370	-0.10(-0.95%)
Oct 05, 2017	10.92	10.95	10.55	10.55	49,472	+0.05(+0.48%)
Oct 04, 2017	10.65	11.20	10.50	10.50	45,782	-0.10(-0.94%)
Oct 03, 2017	10.65	11.00	10.50	10.60	38,697	+0.00(+0.00%)
Oct 02, 2017	10.50	11.00	10.30	10.60	37,615	-0.05(-0.47%)
Sep 29, 2017	9.950	10.80	9.950	10.65	17,613	+0.75(+7.58%)
Sep 28, 2017	9.750	10.00	9.750	9.900	8,472	+0.25(+2.59%)
Sep 27, 2017	9.550	9.800	9.450	9.650	7,247	+0.35(+3.76%)
Sep 26, 2017	10.00	10.00	9.150	9.300	25,250	-0.70(-7.00%)
Sep 25, 2017	10.50	10.65	10.00	10.00	27,493	-0.60(-5.66%)
Sep 22, 2017	10.90	10.90	10.55	10.60	17,279	-0.20(-1.85%)
Sep 21, 2017	11.00	11.00	10.70	10.80	25,625	+0.10(+0.93%)
Sep 20, 2017	11.15	11.15	10.60	10.70	18,654	-0.20(-1.83%)
Sep 19, 2017	11.08	11.15	10.80	10.90	47,530	-0.10(-0.91%)
Sep 18, 2017	10.75	11.16	10.60	11.00	39,916	+0.40(+3.77%)
Sep 15, 2017	11.00	11.10	10.45	10.60	80,190	-0.50(-4.50%)
Sep 14, 2017	10.90	11.20	10.85	11.10	55,861	+0.05(+0.45%)
Sep 13, 2017	11.05	11.25	10.46	11.05	17,447	-0.05(-0.45%)
Sep 12, 2017	10.91	11.10	10.91	11.10	19,542	+0.10(+0.91%)
Sep 11, 2017	11.20	11.20	11.00	11.00	13,387	-0.05(-0.45%)
Sep 08, 2017	11.20	11.25	10.90	11.05	22,652	-0.15(-1.34%)
Sep 07, 2017	10.84	11.30	10.84	11.20	20,866	+0.20(+1.82%)
Sep 06, 2017	10.50	11.25	10.50	11.00	85,639	+0.55(+5.26%)
Sep 05, 2017	9.850	10.50	9.766	10.45	41,456	+0.55(+5.56%)

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.