Cellular Biomedicine (NQ: CBMG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.85	14.15	12.80	13.40	49,346	-0.25(-1.83%)
Nov 29, 2016	14.45	15.00	13.35	13.65	44,548	-0.55(-3.87%)
Nov 28, 2016	14.00	14.40	14.00	14.20	19,415	+0.10(+0.71%)
Nov 25, 2016	14.00	14.20	13.55	14.10	10,026	+0.35(+2.55%)
Nov 23, 2016		13.75	13.75	13.75	0	-0.65(-4.51%)
Nov 22, 2016	14.10	14.85	13.20	14.40	28,272	+0.25(+1.77%)
Nov 21, 2016	12.65	14.45	12.65	14.15	69,642	+0.65(+4.81%)
Nov 18, 2016	13.45	13.90	13.30	13.50	19,679	+0.20(+1.50%)
Nov 17, 2016	13.95	13.95	13.10	13.30	11,713	-0.55(-3.97%)
Nov 16, 2016	14.20	14.20	13.70	13.85	13,733	-0.35(-2.46%)
Nov 15, 2016	15.00	15.00	13.70	14.20	24,330	-0.80(-5.33%)
Nov 14, 2016	14.80	15.45	13.65	15.00	47,241	+0.30(+2.04%)
Nov 11, 2016	14.05	14.70	12.80	14.70	40,389	+0.85(+6.14%)
Nov 10, 2016	13.00	13.85	12.25	13.85	23,749	+0.85(+6.54%)
Nov 09, 2016	11.20	13.00	11.20	13.00	16,504	+1.80(+16.07%)
Nov 08, 2016	11.60	11.60	11.00	11.20	21,963	-0.55(-4.68%)
Nov 07, 2016	11.65	12.30	11.60	11.75	11,407	+0.30(+2.62%)
Nov 04, 2016	11.40	11.85	11.40	11.45	14,144	-0.05(-0.43%)
Nov 03, 2016	11.55	11.70	11.40	11.50	18,868	+0.10(+0.88%)
Nov 02, 2016	11.60	12.00	11.40	11.40	16,131	-0.20(-1.72%)
Nov 01, 2016	12.05	12.20	11.50	11.60	17,128	-0.45(-3.73%)
Oct 31, 2016	12.40	12.50	12.00	12.05	15,063	-0.35(-2.82%)
Oct 28, 2016	12.45	12.45	12.00	12.40	7,562	+0.20(+1.64%)
Oct 27, 2016	12.45	12.45	12.08	12.20	8,072	-0.05(-0.41%)
Oct 26, 2016	13.05	13.30	12.20	12.25	33,254	-0.80(-6.13%)
Oct 25, 2016	13.25	13.50	13.05	13.05	10,181	-0.15(-1.14%)
Oct 24, 2016	13.60	13.60	13.05	13.20	31,076	-0.25(-1.86%)
Oct 21, 2016	13.35	13.80	13.25	13.45	8,829	+0.00(+0.00%)
Oct 20, 2016	13.95	13.95	13.40	13.45	9,847	+0.10(+0.75%)
Oct 19, 2016	13.50	13.75	13.10	13.35	4,444	-0.25(-1.84%)
Oct 18, 2016	13.85	14.25	13.50	13.60	3,853	-0.05(-0.37%)
Oct 17, 2016	13.90	14.30	13.45	13.65	4,975	-0.21(-1.52%)
Oct 14, 2016	14.36	14.38	13.71	13.86	7,897	-0.52(-3.62%)
Oct 13, 2016	14.35	14.73	14.35	14.38	9,945	-0.01(-0.07%)
Oct 12, 2016	14.78	14.78	14.35	14.39	2,943	-0.08(-0.55%)
Oct 11, 2016	14.36	14.81	14.36	14.47	10,927	-0.19(-1.30%)
Oct 10, 2016	14.61	14.71	14.38	14.66	14,829	+0.22(+1.52%)
Oct 07, 2016	14.52	14.70	14.42	14.44	13,072	-0.30(-2.04%)
Oct 06, 2016	14.64	14.80	14.34	14.74	13,227	+0.05(+0.34%)
Oct 05, 2016	14.41	14.69	14.25	14.69	48,511	+0.42(+2.94%)
Oct 04, 2016	14.64	14.66	13.99	14.27	39,599	-0.31(-2.13%)
Oct 03, 2016	14.33	14.84	14.15	14.58	10,023	+0.08(+0.55%)
Sep 30, 2016	14.32	14.68	13.91	14.50	35,742	+0.30(+2.11%)
Sep 29, 2016	14.20	14.79	14.19	14.20	6,145	+0.11(+0.78%)
Sep 28, 2016	14.35	14.35	14.01	14.09	11,715	-0.23(-1.61%)
Sep 27, 2016	14.29	14.49	14.29	14.32	4,978	-0.06(-0.42%)
Sep 26, 2016	14.59	14.70	14.33	14.38	8,915	-0.30(-2.04%)
Sep 23, 2016	14.77	15.05	14.68	14.68	24,458	-0.19(-1.28%)
Sep 22, 2016	14.58	14.93	14.20	14.87	99,652	+0.54(+3.77%)
Sep 21, 2016	14.29	14.50	14.15	14.33	14,541	+0.05(+0.35%)
Sep 20, 2016	14.35	14.49	14.16	14.28	7,694	+0.06(+0.42%)
Sep 19, 2016	14.43	14.75	14.12	14.22	13,374	-0.17(-1.18%)
Sep 16, 2016	14.50	14.74	14.17	14.39	46,247	-0.11(-0.76%)
Sep 15, 2016	14.28	14.50	14.07	14.50	13,172	+0.31(+2.18%)
Sep 14, 2016	14.55	14.55	14.03	14.19	8,852	-0.39(-2.67%)
Sep 13, 2016	14.29	14.66	14.16	14.58	15,099	+0.08(+0.55%)
Sep 12, 2016	13.85	14.50	13.85	14.50	9,112	+0.56(+4.02%)
Sep 09, 2016	14.25	14.25	13.93	13.94	15,729	-0.49(-3.40%)
Sep 08, 2016	14.18	14.50	13.95	14.43	23,426	+0.38(+2.70%)
Sep 07, 2016	14.10	14.70	14.01	14.05	22,124	+0.09(+0.64%)
Sep 06, 2016	13.91	14.31	13.91	13.96	10,032	+0.02(+0.14%)
Sep 02, 2016	14.58	13.94	13.94	13.94	13,900	-0.55(-3.80%)

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.