Cellular Biomedicine (NQ: CBMG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.11	17.27	15.96	15.96	100,700	-0.50(-3.04%)
Feb 27, 2020	16.65	16.80	16.35	16.46	77,052	-0.32(-1.91%)
Feb 26, 2020	16.99	17.30	16.64	16.78	46,023	-0.17(-1.00%)
Feb 25, 2020	16.94	17.10	16.88	16.95	51,359	+0.09(+0.53%)
Feb 24, 2020	16.50	16.96	16.20	16.86	85,499	+0.18(+1.08%)
Feb 21, 2020	16.61	17.02	16.56	16.68	82,900	+0.15(+0.91%)
Feb 20, 2020	16.92	16.92	16.50	16.53	26,470	-0.34(-2.02%)
Feb 19, 2020	17.24	17.25	16.75	16.87	43,618	-0.23(-1.35%)
Feb 18, 2020	16.87	17.21	16.35	17.10	46,817	+0.06(+0.35%)
Feb 14, 2020	16.85	17.25	16.85	17.04	29,900	+0.14(+0.83%)
Feb 13, 2020	16.69	17.10	16.69	16.90	22,228	-0.18(-1.05%)
Feb 12, 2020	16.77	17.21	16.60	17.08	53,004	+0.34(+2.03%)
Feb 11, 2020	17.03	17.07	16.66	16.74	40,294	-0.18(-1.06%)
Feb 10, 2020	16.89	17.22	16.86	16.92	54,176	+0.10(+0.59%)
Feb 07, 2020	16.44	16.89	16.36	16.82	36,200	+0.41(+2.50%)
Feb 06, 2020	17.21	17.21	16.37	16.41	58,306	-0.68(-3.98%)
Feb 05, 2020	17.16	17.21	16.98	17.09	39,240	+0.06(+0.35%)
Feb 04, 2020	17.10	17.15	16.90	17.03	51,709	-0.02(-0.12%)
Feb 03, 2020	17.02	17.46	16.96	17.05	60,535	+0.00(+0.00%)
Jan 31, 2020	17.01	17.14	17.00	17.05	42,200	-0.03(-0.18%)
Jan 30, 2020	17.01	17.13	17.00	17.08	31,105	-0.02(-0.12%)
Jan 29, 2020	17.10	17.18	17.01	17.10	72,941	+0.01(+0.06%)
Jan 28, 2020	17.10	17.48	17.02	17.09	15,975	+0.02(+0.12%)
Jan 27, 2020	16.83	17.21	16.83	17.07	42,408	-0.03(-0.18%)
Jan 24, 2020	17.09	17.14	17.01	17.10	43,400	+0.02(+0.12%)
Jan 23, 2020	17.00	17.46	17.00	17.08	42,654	-0.01(-0.06%)
Jan 22, 2020	17.38	17.54	17.02	17.09	33,152	-0.37(-2.12%)
Jan 21, 2020	17.48	17.56	17.26	17.46	65,391	-0.02(-0.11%)
Jan 17, 2020	17.84	17.91	17.45	17.48	58,400	-0.16(-0.91%)
Jan 16, 2020	17.66	17.75	17.43	17.64	67,831	+0.14(+0.80%)
Jan 15, 2020	17.51	17.52	17.35	17.50	32,253	+0.00(+0.00%)
Jan 14, 2020	17.35	17.71	17.35	17.50	52,805	+0.12(+0.69%)
Jan 13, 2020	17.18	17.43	17.18	17.38	65,557	+0.25(+1.46%)
Jan 10, 2020	17.35	17.56	17.00	17.13	57,500	-0.19(-1.10%)
Jan 09, 2020	17.00	17.37	17.00	17.32	64,733	+0.47(+2.79%)
Jan 08, 2020	16.77	17.50	16.72	16.85	50,335	+0.05(+0.30%)
Jan 07, 2020	16.00	17.35	16.00	16.80	88,682	+0.95(+5.99%)
Jan 06, 2020	15.30	16.07	15.30	15.85	48,348	+0.61(+4.00%)
Jan 03, 2020	15.60	15.72	15.19	15.24	50,600	-0.58(-3.67%)
Jan 02, 2020	16.21	16.24	15.70	15.82	37,127	-0.42(-2.59%)
Dec 31, 2019	16.13	16.96	16.13	16.24	88,200	+0.10(+0.62%)
Dec 30, 2019	16.54	16.54	15.70	16.14	25,424	+0.11(+0.69%)
Dec 27, 2019	16.00	16.80	15.83	16.03	103,000	+0.35(+2.23%)
Dec 26, 2019	15.85	16.20	15.67	15.68	31,682	-0.18(-1.13%)
Dec 24, 2019	16.73	16.75	15.79	15.86	32,400	-0.88(-5.26%)
Dec 23, 2019	16.50	17.05	16.24	16.74	71,664	+0.52(+3.21%)
Dec 20, 2019	16.20	16.34	15.94	16.22	81,600	+0.02(+0.12%)
Dec 19, 2019	16.55	16.55	16.02	16.20	101,832	-0.37(-2.23%)
Dec 18, 2019	17.18	17.18	16.49	16.57	58,752	-0.53(-3.10%)
Dec 17, 2019	17.01	17.25	16.75	17.10	28,520	+0.19(+1.12%)
Dec 16, 2019	16.77	17.46	16.77	16.91	34,643	+0.26(+1.56%)
Dec 13, 2019	16.70	16.83	16.45	16.65	45,500	-0.07(-0.42%)
Dec 12, 2019	16.72	17.15	16.60	16.72	63,365	+0.13(+0.78%)
Dec 11, 2019	16.56	17.01	16.40	16.59	80,275	+0.09(+0.55%)
Dec 10, 2019	17.16	17.35	16.48	16.50	108,138	-0.62(-3.62%)
Dec 09, 2019	17.61	18.00	17.05	17.12	66,103	-0.37(-2.12%)
Dec 06, 2019	17.54	18.00	17.36	17.49	63,900	+0.08(+0.46%)
Dec 05, 2019	18.09	18.18	17.38	17.41	42,571	-0.66(-3.65%)
Dec 04, 2019	17.44	18.08	17.40	18.07	59,851	+0.53(+3.02%)
Dec 03, 2019	17.72	18.09	17.32	17.54	86,391	-0.37(-2.07%)

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.