CBMG - Cellular Biomedicine Group Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201819.1520.0018.9019.3519.3553,500
Jan 12, 201817.2520.0016.8519.6519.65108,000
Jan 11, 201820.0020.0218.0018.0018.0084,000
Jan 10, 201820.4020.5519.7520.1520.1557,800
Jan 09, 201821.8022.4019.3020.9020.90157,100
Jan 08, 201818.1021.6018.0021.5521.55258,600
Jan 05, 201814.5018.2514.4518.0018.00241,300
Jan 04, 201814.3514.6014.0014.5014.5030,200
Jan 03, 201812.7014.7012.7014.3014.30201,900
Jan 02, 201811.3513.3011.3512.5012.50120,300
Dec 29, 201711.5011.6011.0011.2511.2533,100
Dec 28, 201710.8011.5010.5011.4511.4549,900
Dec 27, 201710.9510.9510.3010.3010.3029,100
Dec 26, 201711.0011.4010.4510.5510.5520,000
Dec 22, 201711.2511.4010.7011.1011.1018,800
Dec 21, 201711.0011.2011.0011.0511.0513,000
Dec 20, 201710.9511.3010.7510.9510.9527,500
Dec 19, 201710.8511.8010.8511.0011.0048,400
Dec 18, 201710.5511.1010.5011.0011.0052,400
Dec 15, 201710.3110.6510.3110.5510.5515,200
Dec 14, 201710.6510.9010.5010.5010.5026,500
Dec 13, 201710.6010.7010.6010.6010.6020,200
Dec 12, 201710.5010.7010.5010.5010.5011,500
Dec 11, 201710.8011.0510.3510.5010.5016,000
Dec 08, 201710.9011.0510.8010.9010.9014,300
Dec 07, 201710.9011.2010.8010.8010.8023,900
Dec 06, 201711.0011.0010.8010.8010.806,500
Dec 05, 201710.4011.0010.4010.9510.9527,700
Dec 04, 201710.8010.8010.0010.0710.077,400
Dec 01, 201711.0511.2010.8010.9010.9015,900
Nov 30, 201710.9011.1510.9011.0811.0816,200
Nov 29, 201710.8010.9010.8010.8510.8522,800
Nov 28, 201711.0011.1510.8010.8510.8573,600
Nov 27, 201711.0011.5011.0011.0511.05131,200
Nov 24, 201710.7510.8010.7010.7510.7511,700
Nov 22, 201710.9011.0010.6510.6510.6536,600
Nov 21, 201710.5011.0010.5010.8010.8028,500
Nov 20, 201710.2010.7510.2010.3510.3522,400
Nov 17, 201710.2010.4010.2010.4010.4017,400
Nov 16, 201710.2010.3510.2010.2510.2533,800
Nov 15, 201710.3510.3510.2010.2010.2020,800
Nov 14, 201710.2010.8510.2010.3010.3033,400
Nov 13, 201710.7011.0010.0510.0510.0520,000
Nov 10, 201710.6510.9510.6010.7010.7021,900
Nov 09, 201710.3010.959.8010.7510.7556,600
Nov 08, 201710.6010.9010.2510.3010.3036,400
Nov 07, 201710.8510.9710.6010.6010.6019,000
Nov 06, 201711.0011.2010.7510.8510.8563,600
Nov 03, 201710.8010.8010.5510.7510.7519,300
Nov 02, 201710.8510.9010.7010.7810.7874,400
Nov 01, 201710.7011.0510.7010.7510.7579,300
Oct 31, 20179.9711.009.9710.6510.6576,200
Oct 30, 20179.8010.009.809.809.8044,300
Oct 27, 20179.659.709.459.609.6027,100
Oct 26, 20179.409.659.409.559.5523,900
Oct 25, 20179.409.409.289.359.3512,800
Oct 24, 20179.399.609.259.359.3512,500
Oct 23, 20179.559.559.259.259.255,900
Oct 20, 20179.669.709.609.609.6015,700
Oct 19, 20179.609.859.609.609.6027,200
Oct 18, 20179.759.809.609.609.601,900
Oct 17, 20179.7710.009.759.759.753,600
Oct 16, 201710.0510.059.659.959.9512,600
Oct 13, 201710.1510.159.809.809.809,600
Oct 12, 201710.1510.159.9510.0010.007,600
Oct 11, 201710.2010.2510.0010.1010.1039,400
Oct 10, 201710.1510.5010.1510.2010.2022,800
Oct 09, 201710.6510.7510.0510.1010.1018,400
Oct 06, 201710.5010.9010.3510.4510.4523,400
Oct 05, 201710.9210.9510.5510.5510.5549,500
Oct 04, 201710.6511.2010.5010.5010.5045,800
Oct 03, 201710.6511.0010.5010.6010.6038,700
Oct 02, 201710.5011.0010.3010.6010.6037,600
Sep 29, 20179.9510.809.9510.6510.6517,600
Sep 28, 20179.7510.009.759.909.908,500
Sep 27, 20179.559.809.459.659.657,200
Sep 26, 201710.0010.009.159.309.3025,300
Sep 25, 201710.5010.6510.0010.0010.0027,500
Sep 22, 201710.9010.9010.5510.6010.6017,300
Sep 21, 201711.0011.0010.7010.8010.8025,600
Sep 20, 201711.1511.1510.6010.7010.7018,700
Sep 19, 201711.0811.1510.8010.9010.9047,500
Sep 18, 201710.7511.1610.6011.0011.0039,900
Sep 15, 201711.0011.1010.4510.6010.6080,000
Sep 14, 201710.9011.2010.8511.1011.1055,900
Sep 13, 201711.0511.2510.4611.0511.0517,400
Sep 12, 201710.9111.1010.9111.1011.1019,500
Sep 11, 201711.2011.2011.0011.0011.0013,400
Sep 08, 201711.2011.2510.9011.0511.0522,700
Sep 07, 201710.8411.3010.8411.2011.2020,900
Sep 06, 201710.5011.2510.5011.0011.0085,600
Sep 05, 20179.8510.509.7710.4510.4541,500
Sep 01, 20179.9010.209.909.909.9051,600
Aug 31, 20179.609.909.559.859.8540,500
Aug 30, 20179.459.809.409.709.7020,600
Aug 29, 20178.859.508.859.359.3538,400
Aug 28, 20178.809.108.809.009.0020,900
Aug 25, 20178.808.908.708.708.7012,300
Aug 24, 20178.858.858.708.708.705,600
Aug 23, 20178.758.808.708.708.703,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...