Cellular Biomedicine (NQ: CBMG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	18.07	18.39	17.67	18.29	36,258	+0.19(+1.05%)
Oct 30, 2019	17.96	18.15	17.75	18.10	79,062	-0.04(-0.22%)
Oct 29, 2019	17.20	18.31	17.20	18.14	97,940	+1.02(+5.96%)
Oct 28, 2019	16.00	17.21	15.93	17.12	49,584	+0.96(+5.94%)
Oct 25, 2019	15.35	16.28	15.33	16.16	23,000	+1.03(+6.81%)
Oct 24, 2019	15.41	15.41	14.82	15.13	17,811	-0.20(-1.30%)
Oct 23, 2019	14.96	15.46	14.78	15.33	29,098	+0.57(+3.86%)
Oct 22, 2019	14.99	14.99	14.70	14.76	11,719	+0.00(+0.00%)
Oct 21, 2019	14.99	14.99	14.56	14.76	7,304	-0.03(-0.20%)
Oct 18, 2019	14.78	14.93	14.75	14.79	9,700	-0.14(-0.94%)
Oct 17, 2019	14.58	14.99	14.58	14.93	9,720	+0.43(+2.97%)
Oct 16, 2019	15.15	15.15	14.41	14.50	17,117	-0.77(-5.04%)
Oct 15, 2019	14.84	15.27	14.66	15.27	26,681	+0.49(+3.32%)
Oct 14, 2019	14.81	14.93	14.61	14.78	16,758	-0.15(-1.00%)
Oct 11, 2019	14.46	14.99	14.32	14.93	49,400	+0.71(+4.99%)
Oct 10, 2019	14.01	14.42	13.85	14.22	31,402	+0.24(+1.72%)
Oct 09, 2019	14.30	14.40	13.80	13.98	28,363	+0.03(+0.22%)
Oct 08, 2019	14.50	14.64	13.92	13.95	10,959	-0.69(-4.71%)
Oct 07, 2019	14.61	15.18	14.58	14.64	14,218	-0.10(-0.68%)
Oct 04, 2019	15.08	15.12	14.63	14.74	16,000	-0.21(-1.40%)
Oct 03, 2019	15.09	15.35	14.88	14.95	12,840	-0.13(-0.86%)
Oct 02, 2019	14.85	15.26	14.54	15.08	27,459	+0.08(+0.53%)
Oct 01, 2019	14.92	15.10	14.62	15.00	45,451	+0.14(+0.94%)
Sep 30, 2019	14.99	14.99	14.52	14.86	28,825	-0.12(-0.80%)
Sep 27, 2019	14.98	15.18	14.58	14.98	22,200	+0.17(+1.15%)
Sep 26, 2019	14.60	14.96	14.52	14.81	24,711	-0.01(-0.07%)
Sep 25, 2019	14.14	15.26	13.91	14.82	23,947	+0.67(+4.73%)
Sep 24, 2019	14.09	14.36	13.90	14.15	29,219	+0.10(+0.71%)
Sep 23, 2019	14.44	14.44	13.72	14.05	46,516	-0.29(-2.02%)
Sep 20, 2019	14.88	15.19	14.07	14.34	67,000	-0.56(-3.76%)
Sep 19, 2019	15.00	15.62	14.73	14.90	25,600	-0.08(-0.53%)
Sep 18, 2019	14.76	15.17	14.50	14.98	32,871	+0.21(+1.42%)
Sep 17, 2019	14.92	15.15	14.30	14.77	51,015	-0.07(-0.47%)
Sep 16, 2019	14.76	14.96	14.55	14.84	29,897	+0.06(+0.41%)
Sep 13, 2019	14.57	14.99	14.07	14.78	28,100	+0.26(+1.79%)
Sep 12, 2019	13.99	14.52	13.35	14.52	36,318	+0.71(+5.14%)
Sep 11, 2019	13.04	13.99	13.02	13.81	32,418	+0.82(+6.31%)
Sep 10, 2019	12.44	13.02	11.87	12.99	24,595	+0.51(+4.09%)
Sep 09, 2019	12.89	12.89	12.16	12.48	17,147	-0.15(-1.19%)
Sep 06, 2019	12.10	12.84	11.83	12.63	44,400	+0.70(+5.87%)
Sep 05, 2019	11.46	12.00	11.10	11.93	17,703	+0.73(+6.52%)
Sep 04, 2019	11.67	11.74	11.02	11.20	28,115	-0.31(-2.69%)
Sep 03, 2019	12.25	12.60	11.47	11.51	35,203	-0.83(-6.73%)
Aug 30, 2019	12.21	12.49	12.15	12.34	20,500	+0.20(+1.65%)
Aug 29, 2019	11.96	12.40	11.51	12.14	15,605	+0.34(+2.88%)
Aug 28, 2019	11.34	12.03	11.34	11.80	27,418	+0.42(+3.69%)
Aug 27, 2019	11.68	11.68	10.98	11.38	105,379	-0.13(-1.13%)
Aug 26, 2019	11.74	11.87	11.41	11.51	36,967	-0.02(-0.17%)
Aug 23, 2019	12.02	12.18	11.38	11.53	49,400	-0.28(-2.37%)
Aug 22, 2019	12.35	12.59	11.70	11.81	53,568	-0.30(-2.48%)
Aug 21, 2019	12.51	12.51	11.98	12.11	29,755	-0.16(-1.30%)
Aug 20, 2019	12.66	12.73	12.01	12.27	37,698	-0.26(-2.08%)
Aug 19, 2019	13.70	13.70	12.30	12.53	31,061	-0.95(-7.05%)
Aug 16, 2019	12.59	13.55	12.59	13.48	42,500	+1.10(+8.89%)
Aug 15, 2019	12.97	12.97	12.20	12.38	20,489	-0.38(-2.98%)
Aug 14, 2019	12.49	13.15	12.10	12.76	51,219	+0.40(+3.24%)
Aug 13, 2019	12.16	12.44	11.71	12.36	77,763	+0.17(+1.39%)
Aug 12, 2019	12.19	12.36	11.96	12.19	25,962	-0.15(-1.22%)
Aug 09, 2019	12.33	12.67	11.83	12.34	18,200	-0.07(-0.56%)
Aug 08, 2019	11.74	12.48	11.74	12.41	29,665	+0.62(+5.26%)
Aug 07, 2019	12.61	13.01	11.63	11.79	36,114	-1.82(-13.37%)
Aug 06, 2019	12.77	13.62	12.77	13.61	25,854	+1.26(+10.20%)
Aug 05, 2019	13.50	13.56	12.06	12.35	29,489	-1.16(-8.59%)
Aug 02, 2019	13.82	13.82	13.50	13.51	12,200	-0.43(-3.08%)

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.