Cellular Biomedicine (NQ: CBMG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		17.55	17.55	17.55	0	-0.70(-3.84%)
Mar 28, 2018	18.85	18.85	17.90	18.25	47,502	-0.45(-2.41%)
Mar 27, 2018	18.05	18.90	18.05	18.70	42,567	-0.25(-1.32%)
Mar 26, 2018	19.70	19.70	17.75	18.95	58,690	-0.75(-3.81%)
Mar 23, 2018	19.68	19.70	19.30	19.70	26,852	-0.05(-0.25%)
Mar 22, 2018	19.25	19.80	19.00	19.75	37,785	+0.65(+3.40%)
Mar 21, 2018	19.00	19.30	18.00	19.10	17,005	+0.10(+0.53%)
Mar 20, 2018	19.40	19.60	18.90	19.00	65,091	-0.45(-2.31%)
Mar 19, 2018	20.00	20.00	19.25	19.45	38,540	-0.45(-2.26%)
Mar 16, 2018	19.00	19.90	18.15	19.90	47,773	+0.80(+4.19%)
Mar 15, 2018	19.30	19.70	18.65	19.10	17,759	-0.15(-0.78%)
Mar 14, 2018	19.85	19.85	18.80	19.25	30,732	-0.50(-2.53%)
Mar 13, 2018	19.90	19.90	18.95	19.75	28,597	-0.15(-0.75%)
Mar 12, 2018	18.90	20.00	18.90	19.90	99,088	+0.95(+5.01%)
Mar 09, 2018	17.90	19.00	17.90	18.95	23,906	+1.20(+6.76%)
Mar 08, 2018	18.25	18.30	17.20	17.75	37,577	-0.15(-0.84%)
Mar 07, 2018	16.90	18.00	16.20	17.90	34,436	+1.00(+5.92%)
Mar 06, 2018	16.85	17.20	15.51	16.90	50,945	-0.10(-0.59%)
Mar 05, 2018	19.00	19.00	16.80	17.00	23,835	-2.00(-10.53%)
Mar 02, 2018	17.10	19.15	16.65	19.00	82,242	+2.10(+12.43%)
Mar 01, 2018	15.35	17.25	15.15	16.90	25,879	+1.55(+10.10%)
Feb 28, 2018	16.00	16.15	15.30	15.35	27,491	-0.75(-4.66%)
Feb 27, 2018	16.25	17.85	16.00	16.10	27,476	-0.30(-1.83%)
Feb 26, 2018	16.90	16.90	16.27	16.40	10,792	-0.55(-3.24%)
Feb 23, 2018	17.35	17.45	16.65	16.95	7,554	-0.10(-0.59%)
Feb 22, 2018	16.50	17.10	16.05	17.05	18,069	+0.85(+5.25%)
Feb 21, 2018	17.40	17.75	16.18	16.20	22,100	-0.35(-2.11%)
Feb 20, 2018	17.75	18.30	16.50	16.55	80,240	-1.95(-10.54%)
Feb 16, 2018		18.50	18.50	18.50	0	+0.60(+3.35%)
Feb 15, 2018	17.00	17.95	17.00	17.90	20,543	+0.80(+4.68%)
Feb 14, 2018	16.45	17.30	16.15	17.10	19,929	+0.50(+3.01%)
Feb 13, 2018	16.50	16.99	16.15	16.60	17,670	-0.20(-1.19%)
Feb 12, 2018	16.60	17.50	16.55	16.80	13,863	+0.05(+0.30%)
Feb 09, 2018	17.40	17.40	15.86	16.75	46,306	-1.05(-5.90%)
Feb 08, 2018		17.95	16.79	17.80	44,107	+0.90(+5.33%)
Feb 07, 2018	18.65	18.65	16.65	16.90	135,167	-2.45(-12.66%)
Feb 06, 2018	18.50	19.60	17.91	19.35	87,551	+0.65(+3.48%)
Feb 05, 2018	18.80	19.10	18.54	18.70	51,815	-0.32(-1.71%)
Feb 02, 2018	19.00	19.70	19.00	19.02	36,156	-0.12(-0.65%)
Feb 01, 2018	19.40	19.90	18.40	19.15	75,550	-1.60(-7.71%)
Jan 31, 2018	20.95	20.95	19.60	20.75	89,705	+0.80(+4.01%)
Jan 30, 2018	21.25	21.33	19.75	19.95	63,365	-1.85(-8.49%)
Jan 29, 2018	20.95	22.75	20.85	21.80	119,037	+1.00(+4.81%)
Jan 26, 2018	19.35	21.00	19.30	20.80	56,573	+1.65(+8.62%)
Jan 25, 2018	19.35	19.35	18.50	19.15	21,033	+0.15(+0.79%)
Jan 24, 2018	18.60	19.35	18.05	19.00	43,323	+1.00(+5.56%)
Jan 23, 2018	18.55	18.95	18.00	18.00	55,462	-0.75(-4.00%)
Jan 22, 2018	19.10	19.11	18.15	18.75	35,181	-0.25(-1.32%)
Jan 19, 2018	19.30	19.45	18.90	19.00	27,967	-0.35(-1.81%)
Jan 18, 2018	19.40	19.90	18.80	19.35	58,023	+0.15(+0.78%)
Jan 17, 2018	19.60	19.70	18.60	19.20	50,702	-0.15(-0.78%)
Jan 16, 2018	19.15	20.00	18.90	19.35	53,539	-0.30(-1.53%)
Jan 12, 2018		19.65	19.65	19.65	0	+1.65(+9.17%)
Jan 11, 2018	20.00	20.02	18.00	18.00	83,997	-2.15(-10.67%)
Jan 10, 2018		20.44	19.75	20.15	57,844	-0.75(-3.59%)
Jan 09, 2018	21.80	22.40	19.50	20.90	157,081	-0.65(-3.02%)
Jan 08, 2018	18.10	21.60	18.00	21.55	258,659	+3.55(+19.72%)
Jan 05, 2018	14.50	18.25	14.45	18.00	241,439	+3.50(+24.14%)
Jan 04, 2018	14.35	14.60	14.00	14.50	30,151	+0.20(+1.40%)
Jan 03, 2018	12.70	14.70	12.70	14.30	201,875	+1.80(+14.40%)

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.