Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Biologic Produ (NQ: CBPO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 115.11 115.77 114.41 114.47 112,782 -0.68(-0.59%)
Sep 27, 2019 114.93 115.29 113.93 115.15 180,900 +0.41(+0.36%)
Sep 26, 2019 114.76 115.46 114.26 114.74 79,369 +0.52(+0.46%)
Sep 25, 2019 115.00 115.95 113.88 114.22 198,656 -0.94(-0.82%)
Sep 24, 2019 115.25 115.53 114.50 115.16 290,543 +0.25(+0.22%)
Sep 23, 2019 113.63 115.28 108.84 114.91 379,942 +0.71(+0.62%)
Sep 20, 2019 114.08 115.00 113.19 114.20 737,700 +0.21(+0.18%)
Sep 19, 2019 110.01 115.74 110.01 113.99 918,356 +10.85(+10.52%)
Sep 18, 2019 102.29 103.35 101.44 103.14 156,135 +0.37(+0.36%)
Sep 17, 2019 100.08 102.96 100.02 102.77 92,310 +2.81(+2.81%)
Sep 16, 2019 99.66 102.13 99.50 99.96 126,463 +0.52(+0.52%)
Sep 13, 2019 99.41 100.38 99.27 99.44 98,100 -0.51(-0.51%)
Sep 12, 2019 101.07 101.07 99.55 99.95 179,305 -0.78(-0.77%)
Sep 11, 2019 100.13 101.95 99.58 100.73 233,058 +0.73(+0.73%)
Sep 10, 2019 100.08 101.67 99.31 100.00 167,078 -1.06(-1.05%)
Sep 09, 2019 101.57 102.67 100.25 101.06 106,690 -1.30(-1.27%)
Sep 06, 2019 102.02 103.50 102.02 102.36 97,700 -0.22(-0.21%)
Sep 05, 2019 103.10 103.10 101.55 102.58 88,997 -0.37(-0.36%)
Sep 04, 2019 101.85 103.03 100.73 102.95 115,720 +1.31(+1.29%)
Sep 03, 2019 99.79 101.90 99.79 101.64 140,072 +1.37(+1.37%)
Aug 30, 2019 100.00 100.73 99.53 100.27 73,100 +0.26(+0.26%)
Aug 29, 2019 100.00 100.30 99.70 100.01 70,857 +0.05(+0.05%)
Aug 28, 2019 99.92 100.29 99.22 99.96 177,358 +0.17(+0.17%)
Aug 27, 2019 99.12 100.00 98.31 99.79 129,829 +1.01(+1.02%)
Aug 26, 2019 98.52 99.15 97.50 98.78 87,081 +0.92(+0.94%)
Aug 23, 2019 99.43 100.00 97.81 97.86 78,200 -1.14(-1.15%)
Aug 22, 2019 99.34 99.91 96.99 99.00 72,499 -0.17(-0.17%)
Aug 21, 2019 99.20 100.08 98.85 99.17 156,112 +0.17(+0.17%)
Aug 20, 2019 99.00 99.50 98.10 99.00 102,277 -0.38(-0.38%)
Aug 19, 2019 98.96 99.50 97.70 99.38 152,207 +0.59(+0.60%)
Aug 16, 2019 98.00 98.97 96.83 98.79 106,800 +1.71(+1.76%)
Aug 15, 2019 94.63 97.77 94.51 97.08 170,728 +2.54(+2.69%)
Aug 14, 2019 95.50 96.53 93.90 94.54 313,028 -1.44(-1.50%)
Aug 13, 2019 96.25 96.80 94.92 95.98 100,780 -0.29(-0.30%)
Aug 12, 2019 96.04 96.41 95.17 96.27 93,444 -0.45(-0.47%)
Aug 09, 2019 96.41 97.96 95.58 96.72 91,800 -0.32(-0.33%)
Aug 08, 2019 99.00 99.00 95.73 97.04 120,049 -1.56(-1.58%)
Aug 07, 2019 97.30 99.28 95.96 98.60 117,624 +1.26(+1.29%)
Aug 06, 2019 95.10 97.50 94.25 97.34 160,763 +4.05(+4.34%)
Aug 05, 2019 95.08 95.08 92.22 93.29 152,619 -2.53(-2.64%)
Aug 02, 2019 95.87 95.87 93.37 95.82 120,400 -0.03(-0.03%)
Aug 01, 2019 96.16 96.72 94.80 95.85 123,540 -0.08(-0.08%)
Jul 31, 2019 95.84 96.40 95.00 95.93 125,272 +0.18(+0.19%)
Jul 30, 2019 95.62 96.80 95.28 95.75 126,653 -0.24(-0.25%)
Jul 29, 2019 95.97 96.50 94.79 95.99 86,864 -0.01(-0.01%)
Jul 26, 2019 96.00 96.37 94.50 96.00 121,800 +0.13(+0.14%)
Jul 25, 2019 95.00 97.33 95.00 95.87 143,985 +1.02(+1.08%)
Jul 24, 2019 94.83 95.53 93.61 94.85 91,001 +0.35(+0.37%)
Jul 23, 2019 93.59 95.50 93.59 94.50 117,266 +1.26(+1.35%)
Jul 22, 2019 93.27 94.05 92.96 93.24 83,750 +0.24(+0.26%)
Jul 19, 2019 93.71 93.71 92.34 93.00 293,300 -0.64(-0.68%)
Jul 18, 2019 93.20 93.84 92.67 93.64 68,185 +0.39(+0.42%)
Jul 17, 2019 93.42 94.29 92.34 93.25 79,570 -0.29(-0.31%)
Jul 16, 2019 93.72 94.95 93.29 93.54 128,527 -0.17(-0.18%)
Jul 15, 2019 93.31 94.55 92.85 93.71 49,261 +0.29(+0.31%)
Jul 12, 2019 93.00 93.64 92.40 93.42 54,500 +0.65(+0.70%)
Jul 11, 2019 94.60 94.80 92.24 92.77 103,493 -1.63(-1.73%)
Jul 10, 2019 94.76 95.40 94.13 94.40 98,639 -0.46(-0.48%)
Jul 09, 2019 93.47 94.88 92.64 94.86 82,218 +1.11(+1.18%)
Jul 08, 2019 94.63 94.75 92.63 93.75 88,896 -1.07(-1.13%)
Jul 05, 2019 94.86 95.09 93.99 94.82 92,700 -0.47(-0.49%)
Jul 03, 2019 95.61 95.61 94.48 95.29 62,300 -0.11(-0.12%)
Jul 02, 2019 96.15 96.71 95.09 95.40 149,354 +0.07(+0.07%)
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.