Cellular Biomedicine (NQ: CBMG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	13.93	14.55	13.60	13.97	22,773	-0.01(-0.07%)
Aug 30, 2016	14.28	14.30	13.71	13.98	19,638	-0.11(-0.78%)
Aug 29, 2016	14.15	14.78	14.00	14.09	30,592	+0.02(+0.14%)
Aug 26, 2016	14.18	14.59	14.01	14.07	37,547	-0.29(-2.02%)
Aug 25, 2016	14.19	14.46	14.19	14.36	9,063	+0.29(+2.06%)
Aug 24, 2016	14.13	14.46	14.01	14.07	17,411	-0.09(-0.64%)
Aug 23, 2016	14.39	14.42	14.00	14.16	19,217	+0.02(+0.14%)
Aug 22, 2016	14.21	14.44	14.01	14.14	17,288	+0.07(+0.50%)
Aug 19, 2016	14.48	14.84	14.01	14.07	37,309	-0.21(-1.47%)
Aug 18, 2016	13.69	14.57	13.69	14.28	18,866	+0.49(+3.55%)
Aug 17, 2016	13.80	13.90	13.61	13.79	20,484	+0.05(+0.36%)
Aug 16, 2016	14.05	14.39	13.65	13.74	13,010	-0.31(-2.21%)
Aug 15, 2016	13.52	14.06	13.35	14.05	10,679	+0.63(+4.69%)
Aug 12, 2016	13.28	13.87	13.28	13.42	18,593	-0.07(-0.52%)
Aug 11, 2016	13.52	13.88	12.98	13.49	19,260	+0.11(+0.82%)
Aug 10, 2016	14.13	14.20	13.27	13.38	28,349	-0.81(-5.71%)
Aug 09, 2016	14.59	14.59	14.00	14.19	38,438	-0.02(-0.14%)
Aug 08, 2016	14.77	14.86	14.00	14.21	16,066	-0.67(-4.50%)
Aug 05, 2016	15.14	15.51	14.44	14.88	92,017	-0.07(-0.47%)
Aug 04, 2016	14.86	15.68	14.84	14.95	159,250	+0.07(+0.47%)
Aug 03, 2016	14.91	14.91	14.70	14.88	7,181	+0.08(+0.54%)
Aug 02, 2016	14.90	14.92	14.63	14.80	12,193	-0.02(-0.13%)
Aug 01, 2016	14.82	14.98	14.62	14.82	13,515	-0.07(-0.47%)
Jul 29, 2016	14.89	14.92	14.61	14.89	22,618	+0.09(+0.61%)
Jul 28, 2016	14.81	14.99	14.46	14.80	13,789	-0.12(-0.80%)
Jul 27, 2016	14.55	14.92	14.47	14.92	12,140	+0.45(+3.11%)
Jul 26, 2016	13.89	14.48	13.89	14.47	15,130	+0.40(+2.84%)
Jul 25, 2016	14.02	14.45	13.85	14.07	17,531	+0.05(+0.36%)
Jul 22, 2016	14.40	14.80	13.86	14.02	10,375	-0.18(-1.27%)
Jul 21, 2016	14.08	14.30	13.89	14.20	25,252	+0.30(+2.16%)
Jul 20, 2016	13.20	13.94	13.20	13.90	21,957	+0.88(+6.76%)
Jul 19, 2016	14.70	14.71	12.77	13.02	57,796	-1.68(-11.43%)
Jul 18, 2016	15.00	15.13	14.60	14.70	34,288	-0.22(-1.47%)
Jul 15, 2016	14.30	14.98	13.72	14.92	17,717	+0.74(+5.22%)
Jul 14, 2016	14.49	14.62	14.06	14.18	46,828	-0.23(-1.60%)
Jul 13, 2016	15.09	15.09	14.03	14.41	33,545	-0.48(-3.22%)
Jul 12, 2016	14.55	15.13	13.91	14.89	38,767	+0.40(+2.76%)
Jul 11, 2016	13.72	14.50	13.37	14.49	42,557	+0.78(+5.69%)
Jul 08, 2016	14.10	14.12	13.40	13.71	44,979	-0.26(-1.86%)
Jul 07, 2016	13.58	14.29	13.39	13.97	37,481	+1.39(+11.05%)
Jul 05, 2016	11.93	12.79	11.90	12.58	25,017	+0.45(+3.71%)
Jul 01, 2016	12.04	12.13	12.13	12.13	24,400	+0.14(+1.17%)
Jun 30, 2016	11.30	12.18	11.30	11.99	39,503	+0.69(+6.11%)
Jun 29, 2016	11.90	11.90	11.10	11.30	36,883	-0.73(-6.07%)
Jun 28, 2016	11.66	12.26	11.43	12.03	31,668	+0.69(+6.08%)
Jun 27, 2016	12.86	13.01	11.07	11.34	59,446	-1.75(-13.37%)
Jun 24, 2016	13.58	14.02	12.80	13.09	257,107	-1.15(-8.08%)
Jun 23, 2016	13.00	14.40	12.75	14.24	53,491	+1.49(+11.69%)
Jun 22, 2016	14.51	14.86	12.31	12.75	169,400	-1.55(-10.84%)
Jun 21, 2016	14.89	14.99	14.01	14.30	62,506	-0.85(-5.61%)
Jun 20, 2016	15.00	15.50	14.60	15.15	85,494	+0.31(+2.09%)
Jun 17, 2016	15.29	15.29	14.84	14.84	37,623	-0.40(-2.62%)
Jun 16, 2016	14.90	15.69	14.75	15.24	29,701	+0.05(+0.33%)
Jun 15, 2016	14.90	15.42	14.60	15.19	12,501	+0.10(+0.66%)
Jun 14, 2016	14.91	15.23	14.65	15.09	17,937	-0.07(-0.46%)
Jun 13, 2016	15.17	15.36	15.07	15.16	22,714	+0.00(+0.00%)
Jun 10, 2016	14.88	15.36	14.64	15.16	23,504	+0.22(+1.47%)
Jun 09, 2016	15.47	15.47	14.90	14.94	14,798	-0.33(-2.16%)
Jun 08, 2016	15.00	15.49	14.89	15.27	20,034	+0.05(+0.33%)
Jun 07, 2016	14.90	15.40	14.90	15.22	12,383	-0.07(-0.46%)
Jun 06, 2016	15.06	15.40	14.93	15.29	21,816	+0.14(+0.92%)
Jun 03, 2016	15.44	15.44	15.06	15.15	13,332	-0.15(-0.98%)
Jun 02, 2016	15.08	15.40	15.08	15.30	13,247	+0.11(+0.72%)

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.