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 (%)
Apr 30, 2020 107.32 107.32 103.77 104.24 37,094 -2.93(-2.73%)
Apr 29, 2020 106.02 108.14 106.02 107.17 57,160 +2.11(+2.01%)
Apr 28, 2020 108.67 108.67 105.00 105.06 31,893 -3.03(-2.80%)
Apr 27, 2020 107.05 108.55 106.14 108.09 33,153 +1.31(+1.23%)
Apr 24, 2020 107.84 108.69 105.87 106.78 83,600 -0.40(-0.37%)
Apr 23, 2020 107.02 107.62 103.66 107.18 58,533 +0.81(+0.76%)
Apr 22, 2020 106.66 108.66 104.48 106.37 42,399 +0.50(+0.47%)
Apr 21, 2020 108.41 109.75 105.29 105.87 43,747 -2.63(-2.42%)
Apr 20, 2020 107.20 110.24 106.92 108.50 89,290 +1.17(+1.09%)
Apr 17, 2020 108.21 109.73 106.45 107.33 102,400 -1.60(-1.47%)
Apr 16, 2020 106.08 109.44 105.34 108.93 62,905 +2.65(+2.49%)
Apr 15, 2020 106.76 106.92 105.22 106.28 75,080 -0.24(-0.23%)
Apr 14, 2020 105.50 106.68 104.41 106.52 72,297 +1.38(+1.31%)
Apr 13, 2020 99.52 105.76 99.52 105.14 112,452 +5.80(+5.84%)
Apr 09, 2020 106.98 106.98 99.33 99.34 280,900 -7.36(-6.90%)
Apr 08, 2020 100.61 106.99 99.13 106.70 287,100 +6.70(+6.70%)
Apr 07, 2020 100.00 102.15 99.65 100.00 508,494 +0.85(+0.86%)
Apr 06, 2020 103.40 105.32 97.91 99.15 316,520 -1.85(-1.83%)
Apr 03, 2020 101.88 103.25 100.69 101.00 375,400 -1.20(-1.17%)
Apr 02, 2020 106.82 107.76 101.51 102.20 405,161 -4.89(-4.57%)
Apr 01, 2020 106.87 108.34 106.10 107.09 128,226 -0.84(-0.78%)
Mar 31, 2020 108.26 108.38 107.00 107.93 62,265 -0.70(-0.64%)
Mar 30, 2020 108.70 109.95 107.96 108.63 75,888 -0.07(-0.06%)
Mar 27, 2020 108.66 109.74 107.38 108.70 71,300 -0.95(-0.87%)
Mar 26, 2020 109.59 110.92 108.50 109.65 73,176 +0.29(+0.27%)
Mar 25, 2020 108.63 110.78 107.98 109.36 83,473 +0.90(+0.83%)
Mar 24, 2020 112.12 112.12 108.13 108.46 106,445 -1.75(-1.59%)
Mar 23, 2020 110.62 110.85 108.20 110.21 113,414 -0.41(-0.37%)
Mar 20, 2020 105.75 110.98 105.75 110.62 157,900 +2.49(+2.30%)
Mar 19, 2020 109.35 110.69 104.88 108.13 128,923 -1.70(-1.55%)
Mar 18, 2020 110.16 110.58 108.08 109.83 180,129 -2.66(-2.36%)
Mar 17, 2020 111.35 113.21 109.01 112.49 109,762 +1.58(+1.42%)
Mar 16, 2020 111.30 112.87 110.19 110.91 92,639 -3.87(-3.37%)
Mar 13, 2020 111.01 114.82 110.40 114.78 232,100 +1.77(+1.57%)
Mar 12, 2020 114.50 115.77 112.08 113.01 90,795 -2.85(-2.46%)
Mar 11, 2020 115.40 116.00 115.40 115.86 204,414 -0.09(-0.08%)
Mar 10, 2020 114.31 116.44 114.31 115.95 276,354 +1.95(+1.71%)
Mar 09, 2020 113.85 114.89 112.26 114.00 95,093 -1.39(-1.20%)
Mar 06, 2020 115.83 116.00 114.90 115.39 151,200 -0.59(-0.51%)
Mar 05, 2020 115.26 116.29 115.26 115.98 218,447 +0.37(+0.32%)
Mar 04, 2020 116.13 116.69 115.14 115.61 169,484 -0.14(-0.12%)
Mar 03, 2020 115.70 116.79 115.50 115.75 106,668 -0.18(-0.16%)
Mar 02, 2020 114.85 116.33 114.85 115.93 93,718 +0.56(+0.49%)
Feb 28, 2020 114.38 115.74 112.57 115.37 121,300 +0.08(+0.07%)
Feb 27, 2020 115.55 115.96 113.94 115.29 104,691 -0.42(-0.36%)
Feb 26, 2020 115.88 116.30 115.16 115.71 59,015 -0.29(-0.25%)
Feb 25, 2020 116.11 116.43 115.70 116.00 97,253 -0.13(-0.11%)
Feb 24, 2020 116.00 116.52 115.79 116.13 123,349 -0.80(-0.68%)
Feb 21, 2020 116.42 116.97 116.39 116.93 80,500 +0.11(+0.09%)
Feb 20, 2020 116.27 117.00 116.27 116.82 93,546 +0.21(+0.18%)
Feb 19, 2020 116.44 116.79 116.19 116.61 80,242 +0.23(+0.20%)
Feb 18, 2020 116.67 116.70 116.02 116.38 98,160 -0.40(-0.34%)
Feb 14, 2020 116.58 117.00 115.75 116.78 100,000 +0.29(+0.25%)
Feb 13, 2020 116.32 116.74 115.55 116.49 121,564 +0.18(+0.15%)
Feb 12, 2020 116.71 117.04 115.76 116.31 133,054 -0.79(-0.67%)
Feb 11, 2020 116.50 117.10 116.11 117.10 115,372 +0.74(+0.64%)
Feb 10, 2020 116.35 116.55 115.95 116.36 88,006 +0.13(+0.11%)
Feb 07, 2020 116.62 116.95 116.05 116.23 83,000 -0.72(-0.62%)
Feb 06, 2020 116.50 117.00 116.02 116.95 139,683 +0.59(+0.51%)
Feb 05, 2020 116.00 117.00 115.77 116.36 107,376 +0.36(+0.31%)
Feb 04, 2020 116.00 116.91 115.55 116.00 112,604 +0.07(+0.06%)
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.