Dark

CBPO
China Biologic Products Holdings, Inc.
stock NASDAQ

Inactive

Apr 20, 2021

119.99USD+1.678%(+1.98)390,921

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-118.01)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-20	118.010	120.050	117.2700	119.99	+1.678%	390,921	0.000%
2021-04-19	118.110	118.830	117.7500	118.01	+0.008%	184,287	+1.678%
2021-04-16	118.300	118.900	117.6400	118.00	-0.051%	59,019	+1.686%
2021-04-15	118.310	118.720	117.5700	118.06	-0.203%	84,381	+1.635%
2021-04-14	118.090	118.590	117.7750	118.30	+0.017%	171,033	+1.429%
2021-04-13	118.520	118.600	117.6050	118.28	-0.202%	93,256	+1.446%
2021-04-12	118.360	118.760	117.9800	118.52	+0.441%	110,393	+1.240%
2021-04-09	118.820	118.820	117.8800	118.00	-0.237%	18,406	+1.686%
2021-04-08	118.370	118.370	117.8350	118.28	+0.212%	129,875	+1.446%
2021-04-07	118.605	118.605	117.4900	118.03	+0.110%	55,856	+1.661%
2021-04-06	118.000	118.180	117.5100	117.90	+0.017%	88,726	+1.773%
2021-04-05	118.080	118.400	117.8800	117.88	-0.110%	46,657	+1.790%
2021-04-01	118.790	118.790	117.1600	118.01	-0.338%	142,117	+1.678%
2021-03-31	118.260	118.890	117.7500	118.41	0.000%	101,408	+1.334%
2021-03-30	117.980	118.780	117.9800	118.41	+0.068%	62,478	+1.334%
2021-03-29	118.330	118.770	117.4500	118.33	+0.102%	42,482	+1.403%
2021-03-26	118.260	118.390	117.6300	118.21	-0.042%	154,984	+1.506%
2021-03-25	119.115	119.115	117.9000	118.26	-0.025%	211,602	+1.463%
2021-03-24	117.610	118.520	117.2100	118.29	+0.382%	65,048	+1.437%
2021-03-23	117.410	117.880	117.0600	117.84	+0.418%	48,961	+1.825%
2021-03-22	117.440	117.760	117.1100	117.35	-0.424%	39,380	+2.250%
2021-03-19	117.150	117.990	116.9600	117.85	+0.332%	139,115	+1.816%
2021-03-18	116.990	117.560	116.6100	117.46	+0.350%	62,697	+2.154%
2021-03-17	117.400	117.550	116.6000	117.05	-0.009%	64,582	+2.512%
2021-03-16	117.450	117.450	116.3200	117.06	-0.034%	117,491	+2.503%
2021-03-15	117.120	117.860	116.9500	117.10	-0.179%	56,005	+2.468%
2021-03-12	117.250	118.120	116.9000	117.31	+0.351%	59,967	+2.285%
2021-03-11	117.010	118.055	116.6700	116.90	-0.222%	143,376	+2.643%
2021-03-10	117.690	117.690	116.3800	117.16	+0.137%	186,967	+2.416%
2021-03-09	117.800	117.960	116.6300	117.00	-0.426%	179,495	+2.556%
2021-03-08	118.000	118.000	117.3000	117.50	-0.221%	77,284	+2.119%
2021-03-05	118.000	118.070	117.0300	117.76	-0.254%	81,653	+1.894%
2021-03-04	118.080	118.370	117.2500	118.06	+0.051%	153,615	+1.635%
2021-03-03	117.860	118.400	117.5100	118.00	+0.127%	194,386	+1.686%
2021-03-02	118.150	118.440	117.5200	117.85	-0.296%	132,104	+1.816%
2021-03-01	119.800	119.840	118.1000	118.20	-1.121%	109,617	+1.514%
2021-02-26	119.410	119.800	118.6525	119.54	-0.075%	184,023	+0.376%
2021-02-25	119.800	119.800	119.3100	119.63	-0.142%	107,076	+0.301%
2021-02-24	119.760	119.850	119.2800	119.80	+0.017%	148,932	+0.159%
2021-02-23	119.780	119.870	119.4900	119.78	+0.025%	135,935	+0.175%
2021-02-22	119.450	119.900	119.2700	119.75	+0.142%	147,359	+0.200%
2021-02-19	119.700	119.790	118.5500	119.58	-0.050%	127,548	+0.343%
2021-02-18	119.650	119.850	119.3500	119.64	-0.200%	242,029	+0.293%
2021-02-17	119.560	120.010	119.2300	119.88	+0.234%	545,995	+0.092%
2021-02-16	118.970	120.000	118.7900	119.60	+0.504%	668,294	+0.326%
2021-02-12	118.510	119.150	118.0100	119.00	+0.422%	158,292	+0.832%
2021-02-11	118.550	118.700	118.3500	118.50	-0.135%	271,900	+1.257%
2021-02-10	118.480	118.660	118.0100	118.66	+0.220%	322,997	+1.121%
2021-02-09	118.490	118.580	118.0000	118.40	0.000%	151,258	+1.343%
2021-02-08	118.410	118.600	118.2500	118.40	+0.085%	228,679	+1.343%
2021-02-05	118.400	118.600	117.7400	118.30	+0.051%	148,398	+1.429%
2021-02-04	118.200	118.370	117.7750	118.24	+0.203%	109,160	+1.480%
2021-02-03	118.300	118.500	118.0000	118.00	-0.254%	71,425	+1.686%
2021-02-02	118.180	118.600	117.7300	118.30	-0.042%	508,446	+1.429%
2021-02-01	118.280	118.560	116.9000	118.35	+0.424%	155,807	+1.386%
2021-01-29	118.390	118.600	117.5700	117.85	-0.372%	295,236	+1.816%
2021-01-28	118.100	118.600	117.6850	118.29	+0.068%	187,676	+1.437%
2021-01-27	118.120	118.700	115.6900	118.21	-0.160%	108,204	+1.506%
2021-01-26	118.420	118.700	118.0500	118.40	0.000%	146,151	+1.343%
2021-01-25	118.990	118.990	117.9800	118.40	+0.118%	496,228	+1.343%
2021-01-22	118.490	118.690	117.9900	118.26	-0.203%	228,855	+1.463%
2021-01-21	118.490	118.550	118.0600	118.50	+0.017%	108,304	+1.257%
2021-01-20	118.350	118.600	118.0000	118.48	+0.084%	92,840	+1.274%
2021-01-19	118.350	118.475	117.9100	118.38	+0.034%	68,829	+1.360%
2021-01-15	118.000	118.640	117.8500	118.34	+0.237%	106,570	+1.394%
2021-01-14	117.760	118.170	117.6600	118.06	+0.187%	70,699	+1.635%
2021-01-13	117.720	118.250	117.6400	117.84	-0.212%	70,760	+1.825%
2021-01-12	118.160	118.380	117.8500	118.09	-0.008%	61,847	+1.609%
2021-01-11	118.480	118.980	117.8600	118.10	-0.430%	69,420	+1.600%
2021-01-08	118.210	119.000	117.7100	118.61	+0.338%	80,408	+1.163%
2021-01-07	118.040	118.210	117.8700	118.21	+0.068%	76,152	+1.506%
2021-01-06	118.010	118.240	117.6200	118.13	+0.110%	81,003	+1.575%
2021-01-05	118.000	118.170	117.5500	118.00	0.000%	88,554	+1.686%
2021-01-04	117.880	118.180	117.5900	118.00	-0.093%	76,237	+1.686%
2020-12-31	117.870	118.240	117.2500	118.11	+0.170%	100,602	+1.592%
2020-12-30	118.100	118.430	117.5000	117.91	-0.051%	196,317	+1.764%
2020-12-29	118.400	118.400	117.7000	117.97	-0.025%	109,330	+1.712%
2020-12-28	118.040	118.170	117.4600	118.00	+0.110%	141,104	+1.686%
2020-12-24	118.000	118.330	117.8500	117.87	+0.034%	28,797	+1.799%
2020-12-23	118.070	118.180	117.6600	117.83	-0.169%	53,748	+1.833%
2020-12-22	118.090	118.170	117.7700	118.03	-0.135%	70,254	+1.661%
2020-12-21	118.300	118.335	117.6100	118.19	-0.287%	144,208	+1.523%
2020-12-18	118.260	118.895	117.9000	118.53	+0.373%	241,668	+1.232%
2020-12-17	118.190	118.430	117.8200	118.09	+0.085%	261,694	+1.609%
2020-12-16	117.950	118.335	117.4600	117.99	-0.178%	217,784	+1.695%
2020-12-15	118.200	118.500	117.5600	118.20	0.000%	94,425	+1.514%
2020-12-14	118.430	118.500	117.5000	118.20	-0.169%	334,794	+1.514%
2020-12-11	118.440	118.520	118.3500	118.40	-0.076%	64,588	+1.343%
2020-12-10	118.400	118.505	118.3300	118.49	-0.017%	94,201	+1.266%
2020-12-09	118.590	118.590	118.2100	118.51	-0.076%	182,537	+1.249%
2020-12-08	118.520	118.600	118.4500	118.60	-0.101%	106,741	+1.172%
2020-12-07	118.520	118.720	118.1800	118.72	+0.160%	153,104	+1.070%
2020-12-04	118.700	118.700	118.3050	118.53	-0.093%	158,154	+1.232%
2020-12-03	118.650	118.800	118.2700	118.64	-0.143%	87,413	+1.138%
2020-12-02	118.700	118.880	118.6000	118.81	+0.169%	88,080	+0.993%
2020-12-01	118.970	118.975	118.3500	118.61	-0.319%	90,509	+1.163%
2020-11-30	118.890	119.290	118.6000	118.99	+0.034%	212,228	+0.840%
2020-11-27	118.650	119.270	118.0800	118.95	+0.168%	222,874	+0.874%
2020-11-25	118.600	118.850	117.4000	118.75	+0.017%	255,950	+1.044%
2020-11-24	118.700	118.880	118.0400	118.73	+0.194%	243,131	+1.061%
2020-11-23	118.650	118.790	118.2000	118.50	-0.211%	405,790	+1.257%
2020-11-20	118.490	119.000	118.2700	118.75	+0.211%	297,291	+1.044%
2020-11-19	118.000	118.900	118.0000	118.50	+3.079%	931,249	+1.257%
2020-11-18	116.170	116.400	114.6800	114.96	-0.683%	106,451	+4.375%
2020-11-17	115.110	116.190	113.8800	115.75	+0.355%	58,098	+3.663%
2020-11-16	116.200	116.200	115.0000	115.34	-0.526%	68,333	+4.032%
2020-11-13	116.160	116.490	115.3200	115.95	+0.095%	90,864	+3.484%
2020-11-12	115.990	116.300	115.6300	115.84	-0.224%	56,622	+3.583%
2020-11-11	116.390	116.870	115.6300	116.10	-0.043%	136,335	+3.351%
2020-11-10	116.390	116.520	115.7800	116.15	+0.060%	232,689	+3.306%
2020-11-09	116.990	116.990	114.8300	116.08	-0.172%	53,537	+3.368%
2020-11-06	116.370	116.610	114.5100	116.28	-0.103%	39,122	+3.191%
2020-11-05	115.930	116.700	114.7800	116.40	+0.241%	46,037	+3.084%
2020-11-04	116.550	116.920	115.8300	116.12	+0.060%	65,659	+3.333%
2020-11-03	116.470	116.880	115.8800	116.05	-0.446%	37,089	+3.395%
2020-11-02	116.080	116.710	115.8200	116.57	+0.310%	175,691	+2.934%
2020-10-30	115.910	116.360	115.1900	116.21	-0.009%	80,289	+3.253%
2020-10-29	116.320	116.570	115.4200	116.22	+0.354%	51,030	+3.244%
2020-10-28	115.840	116.510	114.6300	115.81	-0.353%	106,317	+3.609%
2020-10-27	113.340	116.610	112.4000	116.22	+2.922%	176,012	+3.244%
2020-10-26	112.800	113.380	112.2900	112.92	-0.230%	40,202	+6.261%
2020-10-23	113.800	113.800	112.7000	113.18	-0.273%	30,643	+6.017%
2020-10-22	113.620	113.990	113.0100	113.49	+0.044%	72,130	+5.727%
2020-10-21	113.620	113.620	112.8800	113.44	-0.158%	48,640	+5.774%
2020-10-20	113.620	113.680	112.8300	113.62	+0.566%	47,812	+5.606%
2020-10-19	113.530	113.870	112.5700	112.98	-0.721%	40,018	+6.205%
2020-10-16	112.700	114.140	112.7000	113.80	+0.976%	46,542	+5.439%
2020-10-15	112.600	112.780	110.4200	112.70	+0.151%	116,832	+6.469%
2020-10-14	112.050	112.870	111.8000	112.53	+0.214%	51,264	+6.629%
2020-10-13	112.870	114.310	111.5500	112.29	-0.390%	49,071	+6.857%
2020-10-12	113.140	113.200	111.8100	112.73	+0.151%	43,361	+6.440%
2020-10-09	112.260	112.800	110.4400	112.56	+0.249%	44,441	+6.601%
2020-10-08	112.410	112.970	111.8700	112.28	+0.018%	45,007	+6.867%
2020-10-07	112.240	112.840	111.4800	112.26	+0.196%	33,204	+6.886%
2020-10-06	111.970	112.810	111.5800	112.04	+0.475%	29,543	+7.096%
2020-10-05	111.530	112.210	111.0200	111.51	+0.369%	140,608	+7.605%
2020-10-02	111.450	112.090	110.7800	111.10	-0.519%	35,222	+8.002%
2020-10-01	111.100	112.290	111.1000	111.68	+0.486%	45,078	+7.441%
2020-09-30	111.700	112.250	110.7700	111.14	-0.108%	96,551	+7.963%
2020-09-29	111.090	111.770	110.6100	111.26	+0.234%	143,157	+7.846%
2020-09-28	110.700	111.950	110.6500	111.00	+0.452%	57,262	+8.099%
2020-09-25	110.160	110.970	110.0000	110.50	-0.081%	91,030	+8.588%
2020-09-24	110.820	111.260	109.8800	110.59	-0.504%	94,280	+8.500%
2020-09-23	110.780	112.530	110.3500	111.15	+0.461%	55,225	+7.953%
2020-09-22	110.770	111.250	109.5600	110.64	-0.279%	60,044	+8.451%
2020-09-21	111.460	111.570	109.8700	110.95	-0.920%	91,292	+8.148%
2020-09-18	112.000	112.930	111.5000	111.98	+0.197%	185,147	+7.153%
2020-09-17	109.500	112.560	109.0000	111.76	+1.776%	150,214	+7.364%
2020-09-16	107.810	110.090	107.8100	109.81	+2.196%	82,038	+9.271%
2020-09-15	106.890	108.700	106.8900	107.45	+0.996%	138,882	+11.671%
2020-09-14	107.930	108.800	106.3000	106.39	-0.570%	119,255	+12.783%
2020-09-11	106.030	107.320	106.0300	107.00	+0.943%	81,589	+12.140%
2020-09-10	106.040	107.360	105.8600	106.00	+0.142%	101,246	+13.198%
2020-09-09	108.830	109.880	105.4100	105.85	-2.667%	218,766	+13.359%
2020-09-08	107.600	110.060	107.1100	108.75	+0.778%	99,177	+10.336%
2020-09-04	107.090	108.770	105.9600	107.91	+1.087%	93,558	+11.195%
2020-09-03	106.980	107.000	106.0000	106.75	-0.224%	59,148	+12.403%
2020-09-02	106.500	107.500	106.2900	106.99	+0.583%	53,380	+12.151%
2020-09-01	105.690	106.860	105.3300	106.37	+0.777%	66,342	+12.804%
2020-08-31	106.100	107.030	105.3600	105.55	-0.246%	73,347	+13.681%
2020-08-28	106.000	106.050	104.5800	105.81	-0.094%	174,466	+13.401%
2020-08-27	106.070	106.320	105.8000	105.91	-0.075%	107,306	+13.294%
2020-08-26	106.040	106.350	105.6700	105.99	-0.028%	90,492	+13.209%
2020-08-25	105.960	106.610	105.3500	106.02	-0.028%	104,937	+13.177%
2020-08-24	105.850	106.690	105.8500	106.05	-0.075%	88,237	+13.145%
2020-08-21	106.010	106.660	105.6300	106.13	-0.066%	51,814	+13.059%
2020-08-20	105.710	106.750	105.7100	106.20	+0.369%	27,846	+12.985%
2020-08-19	106.240	106.820	105.1200	105.81	-0.639%	146,394	+13.401%
2020-08-18	108.580	108.580	106.0700	106.49	-1.925%	228,613	+12.677%
2020-08-17	108.190	110.630	108.0000	108.58	+0.491%	102,857	+10.508%
2020-08-14	106.950	108.440	106.9500	108.05	+0.972%	61,855	+11.050%
2020-08-13	106.120	107.310	105.8800	107.01	+0.896%	155,452	+12.130%
2020-08-12	106.180	106.750	105.7800	106.06	-0.047%	82,791	+13.134%
2020-08-11	106.100	107.980	106.0300	106.11	+0.075%	46,064	+13.081%
2020-08-10	106.190	106.720	105.7200	106.03	-0.057%	69,607	+13.166%
2020-08-07	106.610	107.100	105.8900	106.09	-0.674%	46,971	+13.102%
2020-08-06	106.860	107.790	104.2600	106.81	-0.345%	84,817	+12.340%
2020-08-05	106.570	107.930	106.5200	107.18	+0.535%	240,038	+11.952%
2020-08-04	106.690	106.950	105.8200	106.61	+0.009%	101,702	+12.550%
2020-08-03	106.190	107.140	105.3000	106.60	+0.235%	93,214	+12.561%
2020-07-31	106.500	107.120	105.7500	106.35	+0.198%	81,034	+12.826%
2020-07-30	106.040	106.550	105.8700	106.14	-0.179%	41,661	+13.049%
2020-07-29	106.980	106.980	105.4500	106.33	-0.300%	65,136	+12.847%
2020-07-28	107.300	107.300	106.2200	106.65	-0.420%	64,682	+12.508%
2020-07-27	106.910	107.680	106.4000	107.10	+0.582%	44,879	+12.035%
2020-07-24	106.500	107.840	104.6900	106.48	-0.094%	133,450	+12.688%
2020-07-23	107.890	108.410	106.5700	106.58	-1.022%	109,743	+12.582%
2020-07-22	107.510	108.260	107.2300	107.68	+0.167%	52,312	+11.432%
2020-07-21	107.230	109.380	106.8900	107.50	+0.252%	63,661	+11.619%
2020-07-20	107.390	108.420	106.8800	107.23	-0.186%	132,937	+11.900%
2020-07-17	107.870	109.230	107.3900	107.43	-0.371%	70,244	+11.691%
2020-07-16	107.590	108.200	106.8700	107.83	+0.307%	71,561	+11.277%
2020-07-15	107.550	108.140	106.8900	107.50	+0.205%	101,872	+11.619%
2020-07-14	106.210	107.890	106.0900	107.28	+0.685%	122,204	+11.848%
2020-07-13	106.750	108.000	106.2300	106.55	-0.094%	110,415	+12.614%
2020-07-10	108.500	108.790	106.2000	106.65	-1.605%	146,320	+12.508%
2020-07-09	107.810	108.900	107.6600	108.39	+0.538%	63,200	+10.702%
2020-07-08	107.520	108.340	107.2500	107.81	+0.804%	118,918	+11.298%
2020-07-07	106.490	108.360	106.3800	106.95	+0.801%	160,662	+12.193%
2020-07-06	104.400	108.040	104.4000	106.10	+1.833%	140,894	+13.091%
2020-07-02	102.740	106.800	102.7400	104.19	+2.167%	138,528	+15.165%
2020-07-01	100.700	102.520	99.7400	101.98	-0.196%	149,333	+17.660%
2020-06-30	102.350	105.040	102.1300	102.18	-0.786%	209,385	+17.430%
2020-06-29	106.990	106.990	102.3800	102.99	-3.549%	207,305	+16.506%
2020-06-26	107.410	108.790	106.2100	106.78	-0.577%	86,851	+12.371%
2020-06-25	106.600	108.540	106.1000	107.40	+0.883%	84,626	+11.723%
2020-06-24	106.880	108.600	105.3900	106.46	-0.365%	122,312	+12.709%
2020-06-23	107.670	108.760	106.8000	106.85	-0.196%	129,113	+12.298%
2020-06-22	109.100	109.280	106.6800	107.06	-1.987%	108,074	+12.077%
2020-06-19	109.180	110.210	107.1100	109.23	-0.165%	348,241	+9.851%
2020-06-18	109.050	110.410	108.6300	109.41	+0.303%	175,395	+9.670%
2020-06-17	108.090	110.500	108.0900	109.08	+1.291%	116,646	+10.002%
2020-06-16	108.220	110.130	107.2100	107.69	+0.009%	135,716	+11.422%
2020-06-15	107.340	108.290	107.3400	107.68	+0.102%	186,319	+11.432%
2020-06-12	108.130	108.400	107.0500	107.57	-0.102%	144,306	+11.546%
2020-06-11	107.830	108.510	106.0100	107.68	-0.416%	233,570	+11.432%
2020-06-10	107.490	109.050	107.3900	108.13	+0.652%	87,257	+10.968%
2020-06-09	107.680	108.670	107.1300	107.43	-0.666%	91,658	+11.691%
2020-06-08	109.000	110.030	107.5700	108.15	-0.780%	219,706	+10.948%
2020-06-05	109.350	110.480	109.0000	109.00	-0.584%	120,972	+10.083%
2020-06-04	109.910	110.690	109.2800	109.64	-0.273%	69,218	+9.440%
2020-06-03	110.050	110.450	109.3900	109.94	-0.055%	46,602	+9.141%
2020-06-02	109.750	110.340	108.7200	110.00	+0.310%	65,768	+9.082%
2020-06-01	110.260	110.380	109.4000	109.66	-1.002%	59,172	+9.420%
2020-05-29	109.680	110.830	109.0500	110.77	+0.590%	90,542	+8.324%
2020-05-28	107.140	110.490	107.0300	110.12	+1.850%	71,301	+8.963%
2020-05-27	107.000	108.500	105.7800	108.12	+1.674%	45,518	+10.979%
2020-05-26	107.160	108.000	106.3100	106.34	-1.263%	68,018	+12.836%
2020-05-22	108.000	108.410	106.7100	107.70	-0.278%	38,223	+11.411%
2020-05-21	109.490	109.490	105.6100	108.00	-0.936%	69,177	+11.102%
2020-05-20	110.000	110.000	108.3400	109.02	-0.629%	46,646	+10.062%
2020-05-19	110.340	111.580	109.1900	109.71	-0.209%	72,589	+9.370%
2020-05-18	108.250	110.200	107.6100	109.94	+2.892%	134,772	+9.141%
2020-05-15	106.000	107.490	105.4900	106.85	+0.489%	77,131	+12.298%
2020-05-14	106.990	107.500	105.2000	106.33	-0.858%	58,536	+12.847%
2020-05-13	108.080	108.800	106.8600	107.25	-1.061%	88,391	+11.879%
2020-05-12	109.450	110.370	107.9200	108.40	-1.149%	188,692	+10.692%
2020-05-11	109.500	110.890	108.7400	109.66	-0.146%	115,472	+9.420%
2020-05-08	108.960	110.750	108.8200	109.82	+0.595%	97,445	+9.261%
2020-05-07	108.740	109.980	107.4100	109.17	+0.673%	64,382	+9.911%
2020-05-06	106.820	109.490	106.5000	108.44	+1.441%	112,736	+10.651%
2020-05-05	105.500	107.630	104.6800	106.90	+1.810%	37,417	+12.245%
2020-05-04	105.150	107.030	104.7100	105.00	-0.133%	42,835	+14.276%
2020-05-01	103.660	105.560	102.6700	105.14	+0.863%	51,584	+14.124%
2020-04-30	107.320	107.320	103.7700	104.24	-2.734%	37,094	+15.109%
2020-04-29	106.020	108.140	106.0200	107.17	+2.008%	57,160	+11.962%
2020-04-28	108.670	108.670	105.0000	105.06	-2.803%	31,893	+14.211%
2020-04-27	107.050	108.550	106.1400	108.09	+1.227%	33,153	+11.009%
2020-04-24	107.840	108.690	105.8700	106.78	-0.373%	83,601	+12.371%
2020-04-23	107.020	107.620	103.6600	107.18	+0.761%	58,533	+11.952%
2020-04-22	106.660	108.660	104.4800	106.37	+0.472%	42,399	+12.804%
2020-04-21	108.410	109.750	105.2900	105.87	-2.424%	43,747	+13.337%
2020-04-20	107.200	110.240	106.9200	108.50	+1.090%	89,290	+10.590%
2020-04-17	108.210	109.730	106.4500	107.33	-1.469%	102,461	+11.795%
2020-04-16	106.080	109.440	105.3400	108.93	+2.493%	62,905	+10.153%
2020-04-15	106.760	106.920	105.2200	106.28	-0.225%	75,080	+12.900%
2020-04-14	105.500	106.680	104.4100	106.52	+1.313%	72,297	+12.646%
2020-04-13	99.520	105.760	99.5200	105.14	+5.839%	112,452	+14.124%
2020-04-09	106.980	106.980	99.3300	99.34	-6.898%	280,993	+20.787%
2020-04-08	100.610	106.990	99.1300	106.70	+6.700%	287,100	+12.455%
2020-04-07	100.000	102.150	99.6500	100.00	+0.857%	508,494	+19.990%
2020-04-06	103.400	105.320	97.9100	99.15	-1.832%	316,520	+21.019%
2020-04-03	101.880	103.250	100.6900	101.00	-1.174%	375,483	+18.802%
2020-04-02	106.820	107.760	101.5100	102.20	-4.566%	405,161	+17.407%
2020-04-01	106.870	108.340	106.1000	107.09	-0.778%	128,226	+12.046%
2020-03-31	108.260	108.380	107.0000	107.93	-0.644%	62,265	+11.174%
2020-03-30	109.640	109.950	107.9600	108.63	-0.064%	75,888	+10.458%
2020-03-27	108.660	109.740	107.3800	108.70	-0.866%	71,363	+10.386%
2020-03-26	109.590	110.920	108.5000	109.65	+0.265%	73,176	+9.430%
2020-03-25	108.630	110.780	107.9900	109.36	+0.830%	83,473	+9.720%
2020-03-24	112.120	112.120	108.1300	108.46	-1.588%	106,445	+10.631%
2020-03-23	110.690	110.850	108.2100	110.21	-0.371%	113,414	+8.874%
2020-03-20	105.750	110.980	105.7500	110.62	+2.303%	157,944	+8.470%
2020-03-19	109.350	110.690	104.8800	108.13	-1.548%	128,923	+10.968%
2020-03-18	110.160	110.580	108.0800	109.83	-2.365%	180,129	+9.251%
2020-03-17	111.350	113.210	109.0100	112.49	+1.425%	109,762	+6.667%
2020-03-16	111.300	112.870	110.2000	110.91	-3.372%	92,639	+8.187%
2020-03-13	111.010	114.820	110.4000	114.78	+1.566%	232,177	+4.539%
2020-03-12	114.500	115.770	112.0800	113.01	-2.460%	90,795	+6.176%
2020-03-11	115.400	116.000	115.4000	115.86	-0.078%	204,414	+3.565%
2020-03-10	114.310	116.440	114.3100	115.95	+1.711%	276,354	+3.484%
2020-03-09	113.850	114.890	112.2600	114.00	-1.205%	95,093	+5.254%
2020-03-06	115.830	116.000	114.9000	115.39	-0.509%	151,263	+3.986%
2020-03-05	115.260	116.290	115.2600	115.98	+0.320%	218,447	+3.457%
2020-03-04	116.130	116.690	115.1400	115.61	-0.121%	169,484	+3.789%
2020-03-03	115.700	116.790	115.5000	115.75	-0.155%	106,668	+3.663%
2020-03-02	114.850	116.340	114.8500	115.93	+0.485%	93,718	+3.502%
2020-02-28	113.670	115.740	112.5700	115.37	+0.069%	121,312	+4.005%
2020-02-27	115.550	115.960	113.9400	115.29	-0.363%	104,691	+4.077%
2020-02-26	115.880	116.300	115.1600	115.71	-0.250%	59,015	+3.699%
2020-02-25	116.110	116.430	115.7000	116.00	-0.112%	97,253	+3.440%
2020-02-24	116.130	116.520	115.7900	116.13	-0.684%	123,351	+3.324%
2020-02-21	116.420	116.970	116.3900	116.93	+0.094%	80,528	+2.617%
2020-02-20	116.270	117.000	116.2700	116.82	+0.180%	93,546	+2.714%
2020-02-19	116.440	116.790	116.2000	116.61	+0.198%	80,242	+2.899%
2020-02-18	116.670	116.700	116.0200	116.38	-0.343%	98,160	+3.102%
2020-02-14	116.580	117.000	115.7500	116.78	+0.249%	100,009	+2.749%
2020-02-13	116.320	116.740	115.5500	116.49	+0.155%	121,573	+3.005%
2020-02-12	116.710	117.040	115.7600	116.31	-0.675%	133,054	+3.164%
2020-02-11	116.500	117.100	116.1100	117.10	+0.636%	115,372	+2.468%
2020-02-10	116.350	116.550	115.9500	116.36	+0.112%	88,006	+3.120%
2020-02-07	116.620	116.950	116.0500	116.23	-0.616%	83,004	+3.235%
2020-02-06	116.500	117.000	116.0200	116.95	+0.507%	139,683	+2.599%
2020-02-05	116.000	117.000	115.7700	116.36	+0.310%	107,376	+3.120%
2020-02-04	116.000	116.910	115.5500	116.00	+0.060%	112,604	+3.440%
2020-02-03	115.510	116.770	115.0500	115.93	+0.026%	85,395	+3.502%
2020-01-31	116.170	117.500	115.4100	115.90	-0.232%	154,138	+3.529%
2020-01-30	116.040	116.740	115.3300	116.17	-0.360%	50,892	+3.288%
2020-01-29	115.610	116.690	115.4700	116.59	+0.422%	53,766	+2.916%
2020-01-28	115.860	116.720	115.8600	116.10	+0.138%	39,149	+3.351%
2020-01-27	115.010	116.480	115.0100	115.94	+0.511%	35,483	+3.493%
2020-01-24	116.490	117.000	115.3400	115.35	-0.962%	124,343	+4.023%
2020-01-23	116.450	116.800	116.0200	116.47	+0.017%	103,275	+3.022%
2020-01-22	116.840	116.870	115.4600	116.45	+0.060%	66,353	+3.040%
2020-01-21	115.800	116.760	115.6300	116.38	+0.501%	89,764	+3.102%
2020-01-17	117.000	117.400	115.7500	115.80	-1.034%	62,662	+3.618%
2020-01-16	117.000	117.180	116.3100	117.01	-0.077%	132,500	+2.547%
2020-01-15	116.800	117.400	116.5600	117.10	+0.223%	207,304	+2.468%
2020-01-14	117.170	118.000	114.5800	116.84	-0.051%	195,390	+2.696%
2020-01-13	116.630	117.700	116.6300	116.90	+0.507%	251,947	+2.643%
2020-01-10	116.910	117.000	116.0900	116.31	-0.343%	36,992	+3.164%
2020-01-09	117.100	117.600	116.6400	116.71	-0.222%	52,443	+2.810%
2020-01-08	116.940	117.840	116.0500	116.97	+0.240%	63,075	+2.582%
2020-01-07	117.170	117.570	116.0800	116.69	-0.639%	105,379	+2.828%
2020-01-06	116.750	117.850	116.2900	117.44	+0.367%	45,182	+2.171%
2020-01-03	116.600	118.300	116.6000	117.01	+0.163%	70,958	+2.547%
2020-01-02	116.590	117.290	116.2900	116.82	+0.378%	51,998	+2.714%
2019-12-31	115.590	116.430	115.5900	116.38	+0.484%	27,792	+3.102%
2019-12-30	116.270	116.270	115.0800	115.82	-0.361%	29,192	+3.600%
2019-12-27	116.920	116.920	116.0000	116.24	-0.479%	69,107	+3.226%
2019-12-26	116.970	117.190	115.8000	116.80	-0.043%	83,594	+2.731%
2019-12-24	116.440	116.850	115.8000	116.85	+0.086%	23,429	+2.687%
2019-12-23	116.990	117.190	115.9600	116.75	+0.034%	38,507	+2.775%
2019-12-20	116.550	117.000	115.6000	116.71	-0.145%	165,804	+2.810%
2019-12-19	117.110	117.300	116.4500	116.88	-0.060%	66,076	+2.661%
2019-12-18	116.490	117.040	116.1000	116.95	-0.009%	48,899	+2.599%
2019-12-17	116.440	117.110	115.6900	116.96	+0.266%	75,945	+2.591%
2019-12-16	117.310	117.680	116.3300	116.65	-0.299%	52,931	+2.863%
2019-12-13	117.000	117.900	116.6900	117.00	+0.257%	111,130	+2.556%
2019-12-12	117.670	117.670	115.9100	116.70	-0.248%	118,478	+2.819%
2019-12-11	117.240	117.900	116.8500	116.99	-0.026%	140,844	+2.564%
2019-12-10	117.100	117.420	116.7000	117.02	-0.102%	79,334	+2.538%
2019-12-09	117.000	117.680	115.9600	117.14	+0.162%	43,656	+2.433%
2019-12-06	117.000	117.470	116.4900	116.95	+0.292%	41,506	+2.599%
2019-12-05	117.110	117.910	116.3300	116.61	-0.342%	72,407	+2.899%
2019-12-04	116.000	117.290	116.0000	117.01	+0.180%	58,824	+2.547%
2019-12-03	115.720	116.990	115.4800	116.80	+0.146%	54,867	+2.731%
2019-12-02	116.690	117.460	116.0100	116.63	+0.017%	56,274	+2.881%
2019-11-29	116.550	117.130	116.0000	116.61	-0.086%	21,225	+2.899%
2019-11-27	116.990	117.220	116.5700	116.71	-0.077%	59,727	+2.810%
2019-11-26	116.990	117.320	116.0100	116.80	-0.017%	70,082	+2.731%
2019-11-25	116.830	117.320	116.6200	116.82	+0.086%	53,623	+2.714%
2019-11-22	115.270	117.000	115.2700	116.72	+0.378%	35,507	+2.802%
2019-11-21	116.700	117.170	115.5500	116.28	-0.386%	72,257	+3.191%
2019-11-20	116.720	117.450	116.4100	116.73	+0.034%	117,884	+2.793%
2019-11-19	117.000	117.750	116.6100	116.69	-0.265%	126,210	+2.828%
2019-11-18	117.000	117.190	115.8100	117.00	0.000%	74,451	+2.556%
2019-11-15	117.160	117.470	116.3600	117.00	+0.257%	71,924	+2.556%
2019-11-14	118.100	119.440	112.4900	116.70	+0.838%	98,472	+2.819%
2019-11-13	115.150	117.680	115.0000	115.73	+0.373%	101,091	+3.681%
2019-11-12	115.030	116.400	115.0300	115.30	-0.147%	35,965	+4.068%
2019-11-11	115.690	116.430	114.7000	115.47	-0.465%	47,431	+3.914%
2019-11-08	115.650	116.390	115.3800	116.01	+1.019%	57,208	+3.431%
2019-11-07	114.720	115.790	113.6900	114.84	+0.640%	64,940	+4.485%
2019-11-06	114.730	116.150	114.1100	114.11	-0.506%	58,239	+5.153%
2019-11-05	116.390	116.390	114.1600	114.69	+0.166%	50,339	+4.621%
2019-11-04	115.140	115.220	113.3300	114.50	-0.625%	57,312	+4.795%
2019-11-01	114.910	116.000	113.8700	115.22	+1.035%	76,896	+4.140%
2019-10-31	113.050	114.740	112.5700	114.04	+0.911%	104,824	+5.217%
2019-10-30	112.410	113.650	112.4100	113.01	+0.009%	119,428	+6.176%

.dark-mode .tpq36N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tpq36N{ color: #333333; background-color: white; border: 2px solid #333333; }CBPOChina Biologic Products Holdings, Inc.stock NASDAQ

CBPO
China Biologic Products Holdings, Inc.
stock NASDAQ