Skip to main content
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 (%)
May 31, 2019 89.49 90.88 89.33 89.81 145,300 -0.45(-0.50%)
May 30, 2019 90.60 90.86 89.88 90.26 91,848 -0.21(-0.23%)
May 29, 2019 89.55 91.16 89.13 90.47 116,283 +0.54(+0.60%)
May 28, 2019 91.00 91.00 89.83 89.93 183,608 -1.07(-1.18%)
May 24, 2019 90.72 91.21 90.00 91.00 126,100 +0.69(+0.76%)
May 23, 2019 91.00 91.00 90.00 90.31 183,561 -0.74(-0.81%)
May 22, 2019 91.50 91.77 89.80 91.05 214,125 -0.59(-0.64%)
May 21, 2019 91.69 92.11 91.50 91.64 164,154 -0.38(-0.41%)
May 20, 2019 92.72 93.19 91.56 92.02 186,611 -1.08(-1.16%)
May 17, 2019 93.43 94.11 93.01 93.10 131,500 -0.71(-0.76%)
May 16, 2019 94.20 95.10 93.28 93.81 249,096 -0.20(-0.21%)
May 15, 2019 92.16 94.24 91.61 94.01 254,711 +1.26(+1.36%)
May 14, 2019 92.97 94.04 91.28 92.75 188,651 +0.45(+0.49%)
May 13, 2019 91.77 94.61 90.53 92.30 219,531 -0.40(-0.43%)
May 10, 2019 92.30 93.98 91.26 92.70 132,100 +0.00(+0.00%)
May 09, 2019 92.85 93.10 90.03 92.70 130,413 -0.79(-0.85%)
May 08, 2019 94.05 94.99 92.30 93.49 183,561 -0.37(-0.39%)
May 07, 2019 95.71 96.17 93.40 93.86 136,122 -2.82(-2.92%)
May 06, 2019 92.30 96.87 92.30 96.68 263,027 +2.06(+2.18%)
May 03, 2019 100.00 100.48 94.35 94.62 352,400 -5.59(-5.58%)
May 02, 2019 99.95 100.30 98.93 100.21 754,021 +0.03(+0.03%)
May 01, 2019 100.01 100.55 98.04 100.18 413,812 -0.08(-0.08%)
Apr 30, 2019 101.20 101.20 99.78 100.26 563,123 -0.50(-0.50%)
Apr 29, 2019 101.13 101.23 99.78 100.76 216,371 +0.04(+0.04%)
Apr 26, 2019 99.75 101.00 97.97 100.72 222,700 +0.86(+0.86%)
Apr 25, 2019 99.90 100.28 98.33 99.86 402,179 +0.10(+0.10%)
Apr 24, 2019 98.31 99.90 97.42 99.76 156,629 +1.57(+1.60%)
Apr 23, 2019 98.13 98.37 97.46 98.19 228,202 +0.06(+0.06%)
Apr 22, 2019 96.84 98.36 96.44 98.13 264,992 +1.08(+1.11%)
Apr 18, 2019 96.99 97.90 96.76 97.05 227,800 -0.14(-0.14%)
Apr 17, 2019 97.00 99.66 95.46 97.19 425,363 +0.34(+0.35%)
Apr 16, 2019 96.31 97.60 95.73 96.85 254,858 +0.54(+0.56%)
Apr 15, 2019 96.38 97.18 95.69 96.31 327,882 -0.08(-0.08%)
Apr 12, 2019 96.96 97.50 96.06 96.39 360,000 -0.55(-0.57%)
Apr 11, 2019 96.31 97.23 96.00 96.94 402,436 +0.37(+0.38%)
Apr 10, 2019 96.91 97.75 95.87 96.57 686,207 -0.26(-0.27%)
Apr 09, 2019 95.72 97.31 95.72 96.83 553,606 +0.60(+0.62%)
Apr 08, 2019 96.65 97.15 94.90 96.23 262,228 -0.38(-0.39%)
Apr 05, 2019 95.55 96.93 95.55 96.61 204,100 +1.15(+1.20%)
Apr 04, 2019 95.30 96.37 94.69 95.46 367,976 +0.50(+0.53%)
Apr 03, 2019 93.00 95.47 93.00 94.96 362,706 +2.13(+2.29%)
Apr 02, 2019 91.50 93.98 91.00 92.83 370,307 +1.30(+1.42%)
Apr 01, 2019 91.25 93.21 88.36 91.53 273,387 +0.28(+0.31%)
Mar 29, 2019 89.49 91.64 89.45 91.25 158,400 +2.28(+2.56%)
Mar 28, 2019 88.99 90.26 88.19 88.97 190,737 -0.01(-0.01%)
Mar 27, 2019 88.15 90.44 88.15 88.98 343,409 +0.99(+1.13%)
Mar 26, 2019 88.07 89.81 87.20 87.99 331,824 +0.16(+0.18%)
Mar 25, 2019 87.50 88.69 86.85 87.83 300,156 +0.60(+0.69%)
Mar 22, 2019 88.19 88.66 86.76 87.23 230,400 -1.19(-1.35%)
Mar 21, 2019 87.21 89.10 86.71 88.42 172,218 +0.99(+1.13%)
Mar 20, 2019 88.12 88.53 86.78 87.43 120,384 -0.70(-0.79%)
Mar 19, 2019 87.34 89.32 87.25 88.13 133,012 +1.16(+1.33%)
Mar 18, 2019 86.11 87.23 85.10 86.97 350,047 +0.43(+0.50%)
Mar 15, 2019 84.99 87.34 84.78 86.54 632,000 +1.56(+1.84%)
Mar 14, 2019 86.77 86.77 83.76 84.98 195,674 -1.51(-1.75%)
Mar 13, 2019 86.00 87.01 84.19 86.49 484,301 +0.55(+0.64%)
Mar 12, 2019 86.74 87.43 84.73 85.94 306,030 -0.95(-1.09%)
Mar 11, 2019 80.25 87.09 80.10 86.89 282,246 +4.06(+4.90%)
Mar 08, 2019 82.67 84.14 81.58 82.83 159,000 -0.78(-0.93%)
Mar 07, 2019 80.53 84.51 80.40 83.61 293,019 -0.19(-0.23%)
Mar 06, 2019 83.38 86.86 82.51 83.80 446,734 +0.25(+0.30%)
Mar 05, 2019 80.72 86.14 80.72 83.55 528,217 +2.86(+3.54%)
Mar 04, 2019 81.65 81.85 80.50 80.69 130,968 -0.31(-0.38%)
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.