Cellular Biomedicine (NQ: CBMG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.65	22.00	18.00	18.15	293,400	-3.85(-17.50%)
Sep 27, 2018	24.75	25.00	21.00	22.00	201,622	-1.55(-6.58%)
Sep 26, 2018	23.80	24.25	22.73	23.55	90,130	-0.10(-0.42%)
Sep 25, 2018	21.95	24.10	21.80	23.65	213,065	+1.70(+7.74%)
Sep 24, 2018	21.75	22.00	21.30	21.95	150,216	+0.20(+0.92%)
Sep 21, 2018	20.95	21.80	20.90	21.75	116,500	+0.77(+3.69%)
Sep 20, 2018	20.65	21.30	20.45	20.98	58,654	+0.53(+2.57%)
Sep 19, 2018	19.80	20.55	19.50	20.45	23,237	+0.95(+4.87%)
Sep 18, 2018	20.10	20.20	19.50	19.50	24,963	-0.25(-1.27%)
Sep 17, 2018	20.00	20.20	19.60	19.75	23,822	+0.18(+0.89%)
Sep 14, 2018	20.05	20.70	19.50	19.57	57,800	-0.93(-4.51%)
Sep 13, 2018	20.20	21.30	20.20	20.50	32,387	+0.10(+0.49%)
Sep 12, 2018	21.00	21.00	20.20	20.40	33,764	-0.70(-3.32%)
Sep 11, 2018	21.80	21.85	21.00	21.10	16,018	-0.65(-2.99%)
Sep 10, 2018	22.00	22.00	21.50	21.75	47,503	+0.10(+0.46%)
Sep 07, 2018	20.85	21.75	20.55	21.65	32,800	+0.80(+3.84%)
Sep 06, 2018	21.30	21.30	20.85	20.85	5,704	-0.50(-2.34%)
Sep 05, 2018	21.90	21.90	20.40	21.35	23,837	-0.45(-2.06%)
Sep 04, 2018	21.25	22.00	21.25	21.80	51,263	+0.55(+2.59%)
Aug 31, 2018		21.25	21.25	21.25	0	+0.25(+1.19%)
Aug 30, 2018	20.10	21.25	20.00	21.00	32,468	+0.95(+4.74%)
Aug 29, 2018	20.80	20.80	19.80	20.05	22,321	-0.75(-3.61%)
Aug 28, 2018	21.00	21.20	20.60	20.80	13,122	-0.05(-0.24%)
Aug 27, 2018	20.50	21.15	20.40	20.85	58,480	+0.50(+2.46%)
Aug 24, 2018	20.50	20.75	20.25	20.35	17,300	-0.10(-0.49%)
Aug 23, 2018	19.82	20.50	19.82	20.45	17,181	+0.60(+3.02%)
Aug 22, 2018	19.75	20.00	19.50	19.85	9,205	+0.40(+2.06%)
Aug 21, 2018	19.38	19.70	19.25	19.45	23,939	-0.10(-0.51%)
Aug 20, 2018	19.35	20.25	19.35	19.55	15,954	+0.40(+2.09%)
Aug 17, 2018	19.10	19.55	18.90	19.15	10,900	-0.05(-0.26%)
Aug 16, 2018	19.70	19.70	18.85	19.20	24,118	+0.30(+1.59%)
Aug 15, 2018	20.25	20.25	18.80	18.90	37,547	-1.50(-7.35%)
Aug 14, 2018	20.45	20.95	20.20	20.40	19,466	+0.00(+0.00%)
Aug 13, 2018	20.70	20.70	20.10	20.40	13,285	+0.05(+0.25%)
Aug 10, 2018	20.80	20.80	20.20	20.35	11,400	-0.50(-2.40%)
Aug 09, 2018	20.75	21.00	20.45	20.85	24,515	+0.25(+1.21%)
Aug 08, 2018	20.30	21.10	19.90	20.60	16,267	+0.55(+2.74%)
Aug 07, 2018	20.15	20.70	19.80	20.05	10,379	-0.15(-0.74%)
Aug 06, 2018	19.30	20.75	19.30	20.20	50,046	+1.05(+5.48%)
Aug 03, 2018	21.30	21.30	19.00	19.15	67,700	-1.70(-8.15%)
Aug 02, 2018	22.40	22.40	20.50	20.85	65,622	-1.60(-7.13%)
Aug 01, 2018	22.65	23.00	22.20	22.45	78,237	-0.20(-0.88%)
Jul 31, 2018	21.05	22.76	21.00	22.65	133,470	+1.60(+7.60%)
Jul 30, 2018	20.50	21.30	20.50	21.05	18,731	+0.45(+2.18%)
Jul 27, 2018	21.10	21.20	20.50	20.60	17,400	-0.70(-3.29%)
Jul 26, 2018	21.35	21.35	20.43	21.30	15,355	+0.05(+0.24%)
Jul 25, 2018	21.40	21.50	21.05	21.25	15,788	-0.15(-0.70%)
Jul 24, 2018	21.66	21.66	20.70	21.40	33,911	-0.10(-0.47%)
Jul 23, 2018	21.15	21.90	21.15	21.50	40,095	+0.10(+0.47%)
Jul 20, 2018	20.10	21.62	19.95	21.40	124,208	+1.40(+7.00%)
Jul 19, 2018	20.05	20.10	19.40	20.00	35,374	+0.05(+0.25%)
Jul 18, 2018	20.25	20.30	19.40	19.95	20,706	+0.15(+0.76%)
Jul 17, 2018	20.30	20.30	19.55	19.80	28,125	-0.50(-2.46%)
Jul 16, 2018	19.55	20.40	17.95	20.30	86,429	+0.85(+4.37%)
Jul 13, 2018	20.00	20.40	19.00	19.45	92,781	-0.45(-2.26%)
Jul 12, 2018		20.00	18.55	19.90	49,542	+1.05(+5.57%)
Jul 11, 2018	18.75	19.00	18.60	18.85	14,946	-0.15(-0.79%)
Jul 10, 2018	19.10	19.20	18.90	19.00	46,922	+0.00(+0.00%)
Jul 09, 2018	19.25	19.35	18.85	19.00	49,212	+0.10(+0.53%)
Jul 06, 2018	19.40	19.40	18.70	18.90	38,121	-0.40(-2.07%)
Jul 05, 2018	20.05	20.39	18.80	19.30	45,098	-0.65(-3.26%)
Jul 03, 2018		19.95	19.95	19.95	0	+0.35(+1.79%)

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.