Cellular Biomedicine (NQ: CBMG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	16.96	17.28	16.67	17.28	58,154	+0.39(+2.31%)
Apr 29, 2019	16.95	17.05	16.70	16.89	21,606	-0.09(-0.53%)
Apr 26, 2019	16.76	17.10	16.55	16.98	25,200	+0.25(+1.49%)
Apr 25, 2019	16.42	16.92	16.30	16.73	20,186	+0.29(+1.76%)
Apr 24, 2019	17.60	17.60	16.44	16.44	35,307	-1.28(-7.22%)
Apr 23, 2019	16.93	17.94	16.75	17.72	69,447	+0.77(+4.54%)
Apr 22, 2019	17.10	17.15	16.80	16.95	22,861	-0.27(-1.57%)
Apr 18, 2019	16.81	17.22	16.70	17.22	26,400	+0.32(+1.89%)
Apr 17, 2019	17.08	17.17	16.69	16.90	28,768	-0.16(-0.94%)
Apr 16, 2019	17.47	17.47	16.94	17.06	27,398	-0.44(-2.51%)
Apr 15, 2019	17.09	17.54	16.92	17.50	28,785	+0.36(+2.10%)
Apr 12, 2019	17.20	17.24	16.98	17.14	23,500	-0.06(-0.35%)
Apr 11, 2019	17.78	17.78	16.96	17.20	32,105	-0.62(-3.48%)
Apr 10, 2019	17.29	17.85	17.18	17.82	34,468	+0.47(+2.71%)
Apr 09, 2019	17.75	17.82	17.19	17.35	40,344	-0.48(-2.69%)
Apr 08, 2019	17.39	17.87	17.20	17.83	29,479	+0.39(+2.24%)
Apr 05, 2019	16.96	17.47	16.96	17.44	59,000	+0.48(+2.83%)
Apr 04, 2019	17.09	17.21	16.73	16.96	14,451	-0.19(-1.11%)
Apr 03, 2019	17.07	17.22	16.89	17.15	33,671	+0.10(+0.59%)
Apr 02, 2019	16.93	17.25	16.93	17.05	43,371	+0.05(+0.29%)
Apr 01, 2019	17.00	17.15	16.86	17.00	42,966	-0.30(-1.73%)
Mar 29, 2019	17.00	17.69	16.95	17.30	43,100	+0.32(+1.88%)
Mar 28, 2019	16.61	17.01	16.40	16.98	21,751	+0.31(+1.86%)
Mar 27, 2019	16.94	17.03	16.27	16.67	49,981	-0.27(-1.59%)
Mar 26, 2019	16.71	16.98	16.69	16.94	26,737	+0.25(+1.50%)
Mar 25, 2019	16.77	16.89	16.01	16.69	73,517	-0.08(-0.48%)
Mar 22, 2019	16.87	17.12	16.59	16.77	81,900	-0.19(-1.12%)
Mar 21, 2019	16.81	17.09	16.50	16.96	313,253	-1.23(-6.76%)
Mar 20, 2019	18.00	18.67	17.68	18.19	33,501	+0.18(+1.00%)
Mar 19, 2019	17.44	18.21	17.10	18.01	43,613	+0.65(+3.74%)
Mar 18, 2019	16.05	17.43	16.05	17.36	30,116	+1.31(+8.16%)
Mar 15, 2019	17.18	17.43	15.90	16.05	162,000	-1.12(-6.52%)
Mar 14, 2019	17.78	18.53	17.09	17.17	49,747	-0.61(-3.43%)
Mar 13, 2019	18.01	18.30	17.71	17.78	55,316	-0.75(-4.05%)
Mar 12, 2019	19.74	19.86	18.51	18.53	78,501	-1.21(-6.13%)
Mar 11, 2019	19.15	19.84	19.15	19.74	56,963	+0.62(+3.24%)
Mar 08, 2019	18.99	19.26	18.78	19.12	34,000	+0.12(+0.63%)
Mar 07, 2019	19.04	19.80	18.93	19.00	42,428	-0.05(-0.26%)
Mar 06, 2019	18.74	19.14	18.72	19.05	84,164	-0.06(-0.31%)
Mar 05, 2019	18.87	19.25	18.54	19.11	51,623	+0.25(+1.33%)
Mar 04, 2019	19.15	19.29	18.45	18.86	30,657	-0.25(-1.31%)
Mar 01, 2019	18.01	19.27	18.01	19.11	51,100	-0.01(-0.05%)
Feb 28, 2019	19.01	19.33	18.98	19.12	23,307	-0.13(-0.68%)
Feb 27, 2019	18.50	19.30	18.44	19.25	22,445	+0.70(+3.77%)
Feb 26, 2019	18.19	18.68	18.19	18.55	18,523	+0.44(+2.43%)
Feb 25, 2019	18.04	18.38	17.85	18.11	34,978	+0.17(+0.95%)
Feb 22, 2019	17.60	18.29	17.55	17.94	25,300	+0.42(+2.40%)
Feb 21, 2019	17.01	17.61	17.01	17.52	38,398	+0.51(+3.00%)
Feb 20, 2019	19.55	19.55	17.00	17.01	66,245	-2.80(-14.13%)
Feb 19, 2019	19.73	20.24	19.52	19.81	118,712	+0.25(+1.28%)
Feb 15, 2019	19.15	19.73	19.06	19.56	74,600	+0.54(+2.84%)
Feb 14, 2019	18.42	19.20	18.19	19.02	55,273	+0.58(+3.15%)
Feb 13, 2019	18.10	18.47	18.10	18.44	39,553	+0.46(+2.56%)
Feb 12, 2019	18.02	18.21	17.66	17.98	21,355	+0.11(+0.62%)
Feb 11, 2019	17.57	18.10	17.38	17.87	11,831	+0.48(+2.76%)
Feb 08, 2019	17.53	17.75	17.22	17.39	12,400	-0.27(-1.53%)
Feb 07, 2019	17.79	17.90	17.14	17.66	23,899	+0.04(+0.23%)
Feb 06, 2019	17.96	18.08	17.43	17.62	14,767	-0.09(-0.51%)
Feb 05, 2019	17.94	18.32	17.46	17.71	20,433	-0.17(-0.95%)
Feb 04, 2019	17.87	18.04	17.63	17.88	16,926	+0.03(+0.17%)

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.