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 (%)
Jan 31, 2019 78.70 81.44 77.38 81.19 366,646 +2.96(+3.78%)
Jan 30, 2019 79.87 80.39 77.47 78.23 178,026 -1.22(-1.54%)
Jan 29, 2019 80.38 82.65 79.21 79.45 270,487 -1.11(-1.38%)
Jan 28, 2019 80.26 81.50 79.72 80.56 82,815 -0.63(-0.78%)
Jan 25, 2019 80.28 82.00 80.04 81.19 75,200 +1.19(+1.49%)
Jan 24, 2019 79.20 80.86 79.07 80.00 96,735 +0.65(+0.82%)
Jan 23, 2019 80.67 81.00 79.07 79.35 95,807 -1.07(-1.33%)
Jan 22, 2019 80.39 81.48 79.10 80.42 159,034 -0.76(-0.94%)
Jan 18, 2019 80.45 82.17 80.29 81.18 117,700 +0.79(+0.98%)
Jan 17, 2019 79.51 81.02 78.92 80.39 142,386 +0.44(+0.55%)
Jan 16, 2019 80.36 81.29 79.35 79.95 103,862 -0.47(-0.58%)
Jan 15, 2019 80.15 81.29 79.77 80.42 65,754 +0.33(+0.41%)
Jan 14, 2019 78.97 81.36 78.89 80.09 204,873 +0.78(+0.98%)
Jan 11, 2019 78.24 79.67 77.71 79.31 102,600 +0.98(+1.25%)
Jan 10, 2019 77.57 79.07 76.74 78.33 95,346 +0.54(+0.69%)
Jan 09, 2019 77.56 80.12 76.76 77.79 109,387 +0.32(+0.41%)
Jan 08, 2019 78.59 78.89 75.14 77.47 87,751 -0.43(-0.55%)
Jan 07, 2019 75.10 78.67 74.40 77.90 131,557 +3.06(+4.09%)
Jan 04, 2019 74.43 77.67 73.83 74.84 106,900 +1.06(+1.44%)
Jan 03, 2019 73.70 75.82 73.00 73.78 95,146 -0.17(-0.23%)
Jan 02, 2019 74.89 75.61 73.02 73.95 113,162 -1.96(-2.58%)
Dec 31, 2018 74.23 75.99 73.51 75.91 170,600 +1.89(+2.55%)
Dec 28, 2018 74.76 75.87 73.78 74.02 108,300 -0.76(-1.02%)
Dec 27, 2018 73.60 75.35 72.89 74.78 155,942 +0.27(+0.36%)
Dec 26, 2018 75.47 76.39 73.48 74.51 164,158 -0.78(-1.04%)
Dec 24, 2018 75.00 77.81 73.81 75.29 218,900 -0.32(-0.42%)
Dec 21, 2018 76.25 77.50 74.23 75.61 442,400 -0.30(-0.40%)
Dec 20, 2018 74.60 77.99 74.27 75.91 224,965 +1.29(+1.73%)
Dec 19, 2018 72.42 75.82 72.42 74.62 185,341 +2.02(+2.78%)
Dec 18, 2018 72.97 73.67 70.30 72.60 127,988 -0.13(-0.18%)
Dec 17, 2018 71.38 74.30 71.02 72.73 122,765 +0.71(+0.99%)
Dec 14, 2018 76.67 76.67 71.67 72.02 205,300 -5.01(-6.50%)
Dec 13, 2018 78.00 78.97 76.24 77.03 76,481 -0.56(-0.72%)
Dec 12, 2018 75.59 78.18 75.59 77.59 172,364 +2.91(+3.90%)
Dec 11, 2018 76.65 77.73 74.36 74.68 68,248 -1.53(-2.01%)
Dec 10, 2018 76.49 77.67 75.12 76.21 115,569 -0.56(-0.73%)
Dec 07, 2018 80.74 81.43 76.05 76.77 176,700 -4.79(-5.87%)
Dec 06, 2018 80.50 82.82 77.66 81.56 326,316 +0.67(+0.83%)
Dec 04, 2018 83.42 83.83 80.50 80.89 205,900 -2.05(-2.47%)
Dec 03, 2018 83.42 88.00 82.29 82.94 153,186 +0.90(+1.10%)
Nov 30, 2018 79.09 82.49 78.22 82.04 319,500 +3.23(+4.10%)
Nov 29, 2018 77.00 79.20 76.98 78.81 160,989 +1.78(+2.31%)
Nov 28, 2018 76.75 77.29 75.44 77.03 39,456 +0.52(+0.68%)
Nov 27, 2018 77.04 77.84 76.15 76.51 179,915 -0.63(-0.82%)
Nov 26, 2018 77.24 78.18 75.54 77.14 122,286 +0.83(+1.09%)
Nov 23, 2018 73.67 77.70 73.67 76.31 68,200 +2.73(+3.71%)
Nov 21, 2018 73.58 73.58 73.58 0 -1.92(-2.54%)
Nov 20, 2018 73.91 76.52 73.00 75.50 138,309 +0.51(+0.68%)
Nov 19, 2018 74.62 77.41 74.11 74.99 215,181 +0.54(+0.73%)
Nov 16, 2018 72.40 74.55 72.03 74.45 258,200 +1.62(+2.22%)
Nov 15, 2018 70.00 73.34 70.00 72.83 207,450 +2.96(+4.24%)
Nov 14, 2018 72.89 73.02 69.22 69.87 252,749 -3.12(-4.27%)
Nov 13, 2018 70.42 74.07 69.21 72.99 307,005 +2.93(+4.18%)
Nov 12, 2018 69.22 70.59 67.34 70.06 211,749 +0.83(+1.20%)
Nov 09, 2018 67.95 69.53 66.93 69.23 124,100 +0.54(+0.79%)
Nov 08, 2018 69.88 70.75 68.44 68.69 104,051 -1.32(-1.89%)
Nov 07, 2018 68.85 71.24 68.85 70.01 327,369 +2.26(+3.34%)
Nov 06, 2018 69.32 69.34 67.17 67.75 377,525 -1.57(-2.26%)
Nov 05, 2018 66.61 69.86 66.61 69.32 110,818 +0.18(+0.26%)
Nov 02, 2018 70.02 71.53 66.81 69.14 217,900 -0.64(-0.92%)
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.