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 28, 2018 79.32 80.45 78.64 80.00 95,800 +0.13(+0.16%)
Sep 27, 2018 79.52 80.00 78.04 79.87 104,878 +0.63(+0.80%)
Sep 26, 2018 80.10 80.57 78.96 79.24 307,525 -0.76(-0.95%)
Sep 25, 2018 80.99 82.39 79.06 80.00 847,412 -0.75(-0.93%)
Sep 24, 2018 81.24 81.56 80.06 80.75 111,723 -0.78(-0.96%)
Sep 21, 2018 82.66 82.66 81.45 81.53 379,300 -0.47(-0.57%)
Sep 20, 2018 81.61 82.59 81.61 82.00 94,446 +0.27(+0.33%)
Sep 19, 2018 82.00 82.66 81.62 81.73 89,078 -0.27(-0.33%)
Sep 18, 2018 82.00 82.88 81.67 82.00 257,441 -0.33(-0.40%)
Sep 17, 2018 82.12 83.21 81.76 82.33 94,992 -0.32(-0.39%)
Sep 14, 2018 83.00 84.52 81.90 82.65 322,800 +0.15(+0.18%)
Sep 13, 2018 82.19 84.81 81.81 82.50 599,234 +0.73(+0.89%)
Sep 12, 2018 81.43 82.57 80.64 81.77 334,925 +0.01(+0.01%)
Sep 11, 2018 82.59 82.59 80.75 81.76 134,016 -0.42(-0.51%)
Sep 10, 2018 82.06 83.64 81.20 82.18 169,741 -0.16(-0.19%)
Sep 07, 2018 84.95 85.14 81.66 82.34 299,600 -3.10(-3.63%)
Sep 06, 2018 88.65 88.65 84.59 85.44 111,296 -3.47(-3.90%)
Sep 05, 2018 88.74 89.73 88.16 88.91 246,119 -0.57(-0.64%)
Sep 04, 2018 89.36 90.09 88.62 89.48 102,848 -0.18(-0.20%)
Aug 31, 2018 89.66 89.66 89.66 0 +0.20(+0.22%)
Aug 30, 2018 89.02 89.88 88.22 89.46 102,227 +0.06(+0.07%)
Aug 29, 2018 90.06 90.75 89.23 89.40 221,441 -0.65(-0.72%)
Aug 28, 2018 89.67 90.57 88.70 90.05 417,819 +0.08(+0.09%)
Aug 27, 2018 86.68 90.25 86.05 89.97 490,332 +5.06(+5.96%)
Aug 24, 2018 89.00 89.00 84.25 84.91 2,338,200 -15.99(-15.85%)
Aug 23, 2018 100.02 101.14 99.74 100.90 131,539 +0.88(+0.88%)
Aug 22, 2018 101.00 101.50 100.01 100.02 101,342 -1.70(-1.67%)
Aug 21, 2018 101.00 103.20 100.00 101.72 258,478 +1.72(+1.72%)
Aug 20, 2018 99.50 105.50 99.05 100.00 1,629,523 +8.01(+8.71%)
Aug 17, 2018 90.21 92.83 89.31 91.99 169,900 +1.59(+1.76%)
Aug 16, 2018 91.62 92.65 90.23 90.40 213,723 -0.64(-0.70%)
Aug 15, 2018 95.00 95.12 90.25 91.04 802,714 -4.04(-4.25%)
Aug 14, 2018 94.00 95.50 93.43 95.08 368,220 +0.59(+0.62%)
Aug 13, 2018 91.94 95.17 90.32 94.49 207,726 +1.13(+1.21%)
Aug 10, 2018 94.96 94.96 92.69 93.36 112,100 -1.49(-1.57%)
Aug 09, 2018 96.00 96.00 93.51 94.85 128,345 +0.16(+0.17%)
Aug 08, 2018 96.84 97.50 94.01 94.69 202,364 -2.76(-2.83%)
Aug 07, 2018 95.29 98.27 94.07 97.45 318,944 +2.59(+2.73%)
Aug 06, 2018 98.00 100.48 92.59 94.86 849,252 -5.16(-5.16%)
Aug 03, 2018 101.80 102.00 99.73 100.02 177,200 -1.79(-1.76%)
Aug 02, 2018 101.84 102.50 101.35 101.81 184,988 -0.04(-0.04%)
Aug 01, 2018 102.00 103.33 101.11 101.85 237,147 -0.13(-0.13%)
Jul 31, 2018 101.25 102.06 100.02 101.98 248,953 +0.38(+0.37%)
Jul 30, 2018 101.66 102.12 100.88 101.60 183,380 -0.40(-0.39%)
Jul 27, 2018 102.42 102.42 101.25 102.00 186,400 -0.41(-0.40%)
Jul 26, 2018 102.74 103.05 101.57 102.41 281,202 -0.61(-0.59%)
Jul 25, 2018 102.83 103.20 102.59 103.02 224,681 +0.53(+0.52%)
Jul 24, 2018 103.14 103.80 101.99 102.49 184,633 -0.31(-0.30%)
Jul 23, 2018 102.47 103.25 102.02 102.80 146,796 +0.34(+0.33%)
Jul 20, 2018 101.50 102.61 101.00 102.46 194,079 +0.68(+0.67%)
Jul 19, 2018 101.00 102.11 100.25 101.78 450,245 +0.69(+0.68%)
Jul 18, 2018 101.00 101.84 100.00 101.09 183,912 -0.17(-0.17%)
Jul 17, 2018 100.75 102.25 100.03 101.26 308,495 -0.14(-0.14%)
Jul 16, 2018 100.90 101.82 100.38 101.40 227,821 +0.51(+0.51%)
Jul 13, 2018 100.50 102.97 100.40 100.89 336,232 +0.43(+0.43%)
Jul 12, 2018 105.81 98.30 100.46 876,580 -5.35(-5.06%)
Jul 11, 2018 106.51 106.99 102.62 105.81 982,601 -0.91(-0.85%)
Jul 10, 2018 103.10 107.44 102.75 106.72 1,351,713 +6.58(+6.57%)
Jul 09, 2018 97.89 100.56 95.82 100.14 375,100 +2.85(+2.93%)
Jul 06, 2018 96.69 97.91 96.69 97.29 328,652 +0.76(+0.79%)
Jul 05, 2018 97.94 96.05 96.53 605,370 -0.22(-0.23%)
Jul 03, 2018 96.75 96.75 96.75 0 +0.25(+0.26%)
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.