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 (%)
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%)
Jul 02, 2018 99.00 99.80 96.11 96.50 325,244 -2.83(-2.85%)
Jun 29, 2018 97.12 99.69 97.12 99.33 209,750 +2.75(+2.85%)
Jun 28, 2018 96.00 96.91 94.21 96.58 137,604 +0.86(+0.90%)
Jun 27, 2018 99.00 99.00 95.63 95.72 187,599 -3.12(-3.16%)
Jun 26, 2018 99.12 100.12 98.24 98.84 191,431 -0.91(-0.91%)
Jun 25, 2018 100.92 100.92 99.03 99.75 198,988 -1.24(-1.23%)
Jun 22, 2018 101.21 101.29 99.60 100.99 426,686 -0.01(-0.01%)
Jun 21, 2018 100.62 101.80 99.48 101.00 300,686 -0.11(-0.11%)
Jun 20, 2018 98.08 101.75 97.98 101.11 719,357 +3.36(+3.44%)
Jun 19, 2018 99.20 100.00 96.21 97.75 787,108 -1.64(-1.65%)
Jun 18, 2018 102.55 103.10 98.27 99.39 2,735,107 +17.35(+21.15%)
Jun 15, 2018 82.75 81.83 82.04 530,235 -0.71(-0.86%)
Jun 14, 2018 82.60 83.72 82.30 82.75 375,544 +0.56(+0.68%)
Jun 13, 2018 84.73 85.06 81.97 82.19 243,531 -1.84(-2.19%)
Jun 12, 2018 82.99 85.63 82.93 84.03 131,912 +1.48(+1.79%)
Jun 11, 2018 84.36 84.73 81.97 82.55 199,001 -1.81(-2.15%)
Jun 08, 2018 82.05 85.68 81.36 84.36 280,880 +2.31(+2.82%)
Jun 07, 2018 87.30 87.78 81.70 82.05 312,676 -4.81(-5.54%)
Jun 06, 2018 88.25 90.45 86.54 86.86 1,432,453 -1.39(-1.58%)
Jun 05, 2018 88.56 90.19 87.81 88.25 791,806 -0.68(-0.76%)
Jun 04, 2018 88.31 89.80 86.56 88.93 590,299 +1.55(+1.77%)
Jun 01, 2018 89.18 89.18 85.94 87.38 506,597 +0.32(+0.37%)
May 31, 2018 85.50 89.54 85.06 87.06 561,713 +1.92(+2.26%)
May 30, 2018 80.90 85.57 80.90 85.14 414,103 +4.15(+5.12%)
May 29, 2018 78.82 81.63 78.82 80.99 282,170 +1.46(+1.84%)
May 25, 2018 79.53 79.53 79.53 0 +0.41(+0.52%)
May 24, 2018 81.00 81.94 78.32 79.12 327,245 -1.75(-2.16%)
May 23, 2018 80.85 81.99 79.08 80.87 313,071 -0.82(-1.00%)
May 22, 2018 78.88 83.61 78.88 81.69 485,112 +2.82(+3.58%)
May 21, 2018 79.13 80.66 78.70 78.87 379,626 +0.03(+0.04%)
May 18, 2018 79.14 79.43 77.89 78.84 207,404 +0.13(+0.17%)
May 17, 2018 78.90 79.97 78.12 78.71 391,910 -0.44(-0.56%)
May 16, 2018 80.47 82.75 79.02 79.15 410,595 -0.91(-1.14%)
May 15, 2018 83.12 84.09 79.90 80.06 216,612 -3.31(-3.97%)
May 14, 2018 83.34 84.26 81.94 83.37 167,106 -1.15(-1.36%)
May 11, 2018 83.42 84.89 83.35 84.52 119,649 +1.02(+1.22%)
May 10, 2018 82.54 83.86 82.00 83.50 253,215 +0.71(+0.86%)
May 09, 2018 82.46 85.15 82.46 82.79 215,859 +0.51(+0.62%)
May 08, 2018 82.57 82.79 79.48 82.28 280,876 -0.57(-0.69%)
May 07, 2018 81.00 84.70 81.00 82.85 310,230 -3.66(-4.23%)
May 04, 2018 85.52 87.84 85.23 86.51 201,167 +1.07(+1.25%)
May 03, 2018 87.05 87.84 85.01 85.44 81,296 -2.15(-2.45%)
May 02, 2018 85.59 88.50 85.00 87.59 93,258 +1.87(+2.18%)
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.