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 (%)
Dec 31, 2018 74.23 75.99 73.51 75.91 170,600 +1.89(+2.55%)
Dec 28, 2018 74.76 75.87 73.78 74.02 108,300 -0.76(-1.02%)
Dec 27, 2018 73.60 75.35 72.89 74.78 155,942 +0.27(+0.36%)
Dec 26, 2018 75.47 76.39 73.48 74.51 164,158 -0.78(-1.04%)
Dec 24, 2018 75.00 77.81 73.81 75.29 218,900 -0.32(-0.42%)
Dec 21, 2018 76.25 77.50 74.23 75.61 442,400 -0.30(-0.40%)
Dec 20, 2018 74.60 77.99 74.27 75.91 224,965 +1.29(+1.73%)
Dec 19, 2018 72.42 75.82 72.42 74.62 185,341 +2.02(+2.78%)
Dec 18, 2018 72.97 73.67 70.30 72.60 127,988 -0.13(-0.18%)
Dec 17, 2018 71.38 74.30 71.02 72.73 122,765 +0.71(+0.99%)
Dec 14, 2018 76.67 76.67 71.67 72.02 205,300 -5.01(-6.50%)
Dec 13, 2018 78.00 78.97 76.24 77.03 76,481 -0.56(-0.72%)
Dec 12, 2018 75.59 78.18 75.59 77.59 172,364 +2.91(+3.90%)
Dec 11, 2018 76.65 77.73 74.36 74.68 68,248 -1.53(-2.01%)
Dec 10, 2018 76.49 77.67 75.12 76.21 115,569 -0.56(-0.73%)
Dec 07, 2018 80.74 81.43 76.05 76.77 176,700 -4.79(-5.87%)
Dec 06, 2018 80.50 82.82 77.66 81.56 326,316 +0.67(+0.83%)
Dec 04, 2018 83.42 83.83 80.50 80.89 205,900 -2.05(-2.47%)
Dec 03, 2018 83.42 88.00 82.29 82.94 153,186 +0.90(+1.10%)
Nov 30, 2018 79.09 82.49 78.22 82.04 319,500 +3.23(+4.10%)
Nov 29, 2018 77.00 79.20 76.98 78.81 160,989 +1.78(+2.31%)
Nov 28, 2018 76.75 77.29 75.44 77.03 39,456 +0.52(+0.68%)
Nov 27, 2018 77.04 77.84 76.15 76.51 179,915 -0.63(-0.82%)
Nov 26, 2018 77.24 78.18 75.54 77.14 122,286 +0.83(+1.09%)
Nov 23, 2018 73.67 77.70 73.67 76.31 68,200 +2.73(+3.71%)
Nov 21, 2018 73.58 73.58 73.58 0 -1.92(-2.54%)
Nov 20, 2018 73.91 76.52 73.00 75.50 138,309 +0.51(+0.68%)
Nov 19, 2018 74.62 77.41 74.11 74.99 215,181 +0.54(+0.73%)
Nov 16, 2018 72.40 74.55 72.03 74.45 258,200 +1.62(+2.22%)
Nov 15, 2018 70.00 73.34 70.00 72.83 207,450 +2.96(+4.24%)
Nov 14, 2018 72.89 73.02 69.22 69.87 252,749 -3.12(-4.27%)
Nov 13, 2018 70.42 74.07 69.21 72.99 307,005 +2.93(+4.18%)
Nov 12, 2018 69.22 70.59 67.34 70.06 211,749 +0.83(+1.20%)
Nov 09, 2018 67.95 69.53 66.93 69.23 124,100 +0.54(+0.79%)
Nov 08, 2018 69.88 70.75 68.44 68.69 104,051 -1.32(-1.89%)
Nov 07, 2018 68.85 71.24 68.85 70.01 327,369 +2.26(+3.34%)
Nov 06, 2018 69.32 69.34 67.17 67.75 377,525 -1.57(-2.26%)
Nov 05, 2018 66.61 69.86 66.61 69.32 110,818 +0.18(+0.26%)
Nov 02, 2018 70.02 71.53 66.81 69.14 217,900 -0.64(-0.92%)
Nov 01, 2018 66.43 70.34 66.43 69.78 266,621 +3.34(+5.03%)
Oct 31, 2018 65.49 66.64 64.52 66.44 302,751 +1.73(+2.67%)
Oct 30, 2018 62.73 64.86 61.90 64.71 522,330 +1.82(+2.89%)
Oct 29, 2018 61.04 62.95 61.04 62.89 1,786,573 +2.51(+4.16%)
Oct 26, 2018 62.24 62.24 60.08 60.38 349,600 -2.46(-3.91%)
Oct 25, 2018 64.64 65.40 62.77 62.84 581,167 -1.28(-2.00%)
Oct 24, 2018 67.71 68.44 63.73 64.12 255,835 -3.84(-5.65%)
Oct 23, 2018 70.04 70.10 67.88 67.96 132,481 -2.54(-3.60%)
Oct 22, 2018 71.32 71.32 70.04 70.50 353,289 -0.50(-0.70%)
Oct 19, 2018 72.64 73.74 70.65 71.00 152,000 -1.25(-1.73%)
Oct 18, 2018 72.44 73.93 72.03 72.25 172,295 -0.51(-0.70%)
Oct 17, 2018 74.32 74.32 72.52 72.76 53,308 -1.47(-1.98%)
Oct 16, 2018 74.09 74.92 73.07 74.23 333,556 +0.64(+0.87%)
Oct 15, 2018 74.22 74.22 72.60 73.59 105,587 -1.00(-1.34%)
Oct 12, 2018 74.16 75.23 73.75 74.59 155,900 +1.21(+1.65%)
Oct 11, 2018 74.00 74.89 73.13 73.38 79,283 -0.68(-0.92%)
Oct 10, 2018 76.73 77.98 74.00 74.06 285,609 -2.75(-3.58%)
Oct 09, 2018 77.73 78.98 76.72 76.81 225,980 -0.93(-1.20%)
Oct 08, 2018 77.07 78.13 76.05 77.74 218,858 +0.45(+0.58%)
Oct 05, 2018 77.98 78.36 75.79 77.29 83,000 -0.57(-0.73%)
Oct 04, 2018 79.10 79.46 77.64 77.86 101,754 -1.62(-2.04%)
Oct 03, 2018 79.61 80.30 79.01 79.48 105,768 +0.14(+0.18%)
Oct 02, 2018 82.21 82.21 79.21 79.34 116,977 -0.47(-0.59%)
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.