Cellular Biomedicine (NQ: CBMG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	14.87	15.21	14.64	14.97	86,915	+0.08(+0.54%)
Jun 29, 2020	16.29	16.29	14.52	14.89	78,915	-1.08(-6.76%)
Jun 26, 2020	15.43	16.10	15.43	15.97	159,800	+0.49(+3.17%)
Jun 25, 2020	15.31	15.96	15.27	15.48	53,669	+0.17(+1.11%)
Jun 24, 2020	15.79	15.84	15.24	15.31	103,934	-0.32(-2.05%)
Jun 23, 2020	14.66	15.76	14.55	15.63	89,876	+1.19(+8.24%)
Jun 22, 2020	13.21	14.55	13.21	14.44	114,786	+1.20(+9.06%)
Jun 19, 2020	13.00	13.28	12.83	13.24	71,400	+0.48(+3.76%)
Jun 18, 2020	12.61	13.10	12.53	12.76	88,379	+0.07(+0.55%)
Jun 17, 2020	12.79	12.98	12.54	12.69	33,855	-0.11(-0.86%)
Jun 16, 2020	12.67	13.05	12.67	12.80	54,797	+0.38(+3.06%)
Jun 15, 2020	12.00	12.48	11.93	12.42	128,483	+0.08(+0.65%)
Jun 12, 2020	12.47	12.75	12.20	12.34	51,800	+0.19(+1.56%)
Jun 11, 2020	12.77	12.94	11.90	12.15	87,959	-0.72(-5.59%)
Jun 10, 2020	12.93	13.15	12.84	12.87	64,150	-0.11(-0.85%)
Jun 09, 2020	13.42	13.56	12.86	12.98	47,661	-0.64(-4.70%)
Jun 08, 2020	12.71	13.75	12.71	13.62	74,807	+0.91(+7.16%)
Jun 05, 2020	13.46	13.46	12.60	12.71	79,000	-0.48(-3.64%)
Jun 04, 2020	13.17	13.48	12.98	13.19	80,705	-0.12(-0.90%)
Jun 03, 2020	13.33	13.43	13.17	13.31	78,839	+0.10(+0.76%)
Jun 02, 2020	13.24	13.33	13.12	13.21	98,765	+0.08(+0.61%)
Jun 01, 2020	13.67	13.67	13.12	13.13	76,584	-0.64(-4.65%)
May 29, 2020	13.80	13.81	13.37	13.77	64,100	-0.03(-0.22%)
May 28, 2020	13.85	14.20	13.77	13.80	79,619	+0.10(+0.73%)
May 27, 2020	14.56	14.56	13.62	13.70	113,424	-0.75(-5.19%)
May 26, 2020	14.85	14.90	14.41	14.45	150,561	-0.39(-2.63%)
May 22, 2020	14.76	14.91	14.58	14.84	25,800	+0.07(+0.47%)
May 21, 2020	14.89	14.98	14.74	14.77	78,471	-0.06(-0.40%)
May 20, 2020	15.08	15.10	14.65	14.83	87,408	-0.02(-0.13%)
May 19, 2020	14.77	15.24	14.73	14.85	62,533	-0.08(-0.54%)
May 18, 2020	14.49	15.24	14.45	14.93	78,734	+0.51(+3.54%)
May 15, 2020	13.76	14.48	13.61	14.42	160,900	+0.70(+5.10%)
May 14, 2020	13.78	13.88	13.28	13.72	121,494	+0.37(+2.77%)
May 13, 2020	14.40	14.70	13.02	13.35	89,915	-1.08(-7.48%)
May 12, 2020	14.56	14.96	14.30	14.43	60,873	-0.14(-0.96%)
May 11, 2020	13.75	14.76	13.60	14.57	84,275	+0.61(+4.37%)
May 08, 2020	14.00	14.13	13.61	13.96	55,500	-0.04(-0.29%)
May 07, 2020	14.27	14.27	13.50	14.00	67,316	-0.02(-0.14%)
May 06, 2020	14.01	14.18	13.85	14.02	123,536	+0.02(+0.14%)
May 05, 2020	14.20	14.41	13.95	14.00	72,376	-0.01(-0.07%)
May 04, 2020	13.65	14.30	13.65	14.01	116,520	+0.27(+1.97%)
May 01, 2020	14.41	14.58	13.74	13.74	105,600	-0.76(-5.24%)
Apr 30, 2020	14.77	14.92	14.48	14.50	76,105	-0.40(-2.68%)
Apr 29, 2020	14.93	15.20	14.80	14.90	100,979	+0.30(+2.05%)
Apr 28, 2020	15.21	15.34	14.55	14.60	65,393	-0.61(-4.01%)
Apr 27, 2020	14.86	15.57	14.75	15.21	67,931	+0.56(+3.82%)
Apr 24, 2020	14.42	14.88	14.30	14.65	59,100	+0.16(+1.10%)
Apr 23, 2020	13.93	14.88	13.93	14.49	64,244	+0.50(+3.57%)
Apr 22, 2020	14.97	14.97	13.98	13.99	78,219	-0.83(-5.60%)
Apr 21, 2020	15.02	15.07	14.51	14.82	121,497	-0.46(-3.01%)
Apr 20, 2020	15.30	15.88	15.25	15.28	92,346	-0.28(-1.80%)
Apr 17, 2020	15.08	15.63	14.80	15.56	78,400	+0.80(+5.42%)
Apr 16, 2020	14.69	15.00	14.34	14.76	77,715	+0.13(+0.89%)
Apr 15, 2020	15.07	15.16	14.34	14.63	99,604	-0.76(-4.94%)
Apr 14, 2020	15.51	15.75	15.06	15.39	68,251	-0.12(-0.77%)
Apr 13, 2020	15.81	15.92	15.32	15.51	31,094	-0.49(-3.06%)
Apr 09, 2020	15.68	16.00	15.41	16.00	28,800	+0.52(+3.36%)
Apr 08, 2020	15.34	15.50	15.18	15.48	32,742	+0.33(+2.18%)
Apr 07, 2020	15.50	15.71	14.98	15.15	43,472	-0.31(-2.01%)
Apr 06, 2020	15.44	15.99	15.20	15.46	67,312	-0.04(-0.26%)
Apr 03, 2020	15.23	15.66	15.19	15.50	48,600	+0.08(+0.52%)
Apr 02, 2020	14.13	15.61	14.13	15.42	44,977	+1.12(+7.83%)

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.