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 (%)
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%)
Oct 01, 2018 80.81 81.10 79.35 79.81 742,500 -0.19(-0.24%)
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%)
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.