CBMG - Cellular Biomedicine Group, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201819.8020.5519.5020.4520.4523,100
Sep 18, 201820.1020.2019.5019.5019.5024,600
Sep 17, 201820.0020.2019.6019.7519.7523,800
Sep 14, 201820.0520.7019.5019.5819.5857,800
Sep 13, 201820.2021.3020.2020.5020.5032,300
Sep 12, 201821.0021.0020.2020.4020.4033,500
Sep 11, 201821.8021.8521.0021.1021.1015,900
Sep 10, 201822.0022.0021.5021.7521.7547,500
Sep 07, 201820.8521.7520.5521.6521.6532,600
Sep 06, 201821.3021.3020.8520.8520.855,400
Sep 05, 201821.9021.9020.4021.3521.3523,800
Sep 04, 201821.2522.0021.2521.8021.8051,200
Aug 31, 201821.0021.5020.8521.2521.2556,700
Aug 30, 201820.1021.2520.0021.0021.0032,500
Aug 29, 201820.8020.8019.8020.0520.0522,200
Aug 28, 201821.0021.2020.6020.8020.8013,100
Aug 27, 201820.5021.1520.4020.8520.8558,500
Aug 24, 201820.5020.7520.2520.3520.3517,300
Aug 23, 201819.8320.5019.8320.4520.4516,900
Aug 22, 201819.7520.0019.5019.8519.859,100
Aug 21, 201819.3819.7019.2519.4519.4523,700
Aug 20, 201819.3520.2519.3519.5519.5516,000
Aug 17, 201819.1019.5518.9019.1519.1511,000
Aug 16, 201819.7019.7018.8519.2019.2024,100
Aug 15, 201820.2520.2518.8018.9018.9037,100
Aug 14, 201820.4520.9520.2020.4020.4019,500
Aug 13, 201820.7020.7020.1020.4020.4013,100
Aug 10, 201820.8020.8020.2020.3520.3511,300
Aug 09, 201820.7521.0020.4520.8520.8524,500
Aug 08, 201820.3021.1019.9020.6020.6016,300
Aug 07, 201820.1520.7019.8020.0520.0510,400
Aug 06, 201819.3020.7519.3020.2020.2049,900
Aug 03, 201821.3021.3019.0019.1519.1567,600
Aug 02, 201822.4022.4020.5020.8520.8565,300
Aug 01, 201822.6523.0022.2022.4522.4578,200
Jul 31, 201821.0522.7621.0022.6522.65133,500
Jul 30, 201820.5021.3020.5021.0521.0518,600
Jul 27, 201821.1021.2020.5020.6020.6017,500
Jul 26, 201821.3521.3520.4321.3021.3015,100
Jul 25, 201821.4021.5021.0521.2521.2515,800
Jul 24, 201821.6621.6620.7121.4021.4033,900
Jul 23, 201821.1521.9021.1521.5021.5039,800
Jul 20, 201820.1021.6319.9521.4021.40123,900
Jul 19, 201820.0520.1019.4020.0020.0035,300
Jul 18, 201820.2520.3019.4019.9519.9520,700
Jul 17, 201820.3020.3019.5519.8019.8027,900
Jul 16, 201819.5520.4017.9520.3020.3086,400
Jul 13, 201820.0020.4019.0019.4519.4592,800
Jul 12, 201818.8020.0018.5519.9019.9049,300
Jul 11, 201818.7519.0018.6018.8518.8514,600
Jul 10, 201819.1019.2018.9019.0019.0046,500
Jul 09, 201819.2519.3518.8519.0019.0049,000
Jul 06, 201819.4019.4018.7018.9018.9038,000
Jul 05, 201820.0520.4018.8019.3019.3044,800
Jul 03, 201819.4020.0019.4019.9519.9531,400
Jul 02, 201819.0520.0519.0519.6019.6034,500
Jun 29, 201819.2019.8019.1019.5519.5539,000
Jun 28, 201819.5019.7518.6619.2019.2031,600
Jun 27, 201818.6519.9518.6019.5519.5565,600
Jun 26, 201819.9020.1519.1519.3519.3547,900
Jun 25, 201819.7520.5019.1519.9019.90138,700
Jun 22, 201817.9520.8517.5020.3020.301,117,900
Jun 21, 201817.9518.3517.0518.0518.0560,100
Jun 20, 201818.0018.7018.0018.0018.0031,200
Jun 19, 201817.8518.2517.5018.0518.0521,500
Jun 18, 201818.3018.6717.6517.9517.9565,900
Jun 15, 201817.3017.9517.2517.8017.8025,500
Jun 14, 201818.3018.3016.5517.2017.2052,400
Jun 13, 201818.0018.0017.3017.4017.4056,900
Jun 12, 201817.9018.0517.3518.0018.0015,200
Jun 11, 201818.5018.5017.6018.0518.0522,000
Jun 08, 201817.8018.4517.2518.1018.1090,400
Jun 07, 201818.4519.3017.0017.7017.7092,000
Jun 06, 201817.6518.5017.6518.4018.4021,700
Jun 05, 201818.2518.9517.6017.6517.6540,900
Jun 04, 201817.8018.3517.6018.0218.0237,800
Jun 01, 201817.0617.5016.9017.4017.4037,000
May 31, 201817.6017.9516.9017.0017.0027,400
May 30, 201816.7317.0516.6016.7516.7514,500
May 29, 201817.2017.8015.9516.5016.5044,400
May 25, 201817.4517.4517.0017.1017.1016,900
May 24, 201817.7517.7517.5017.5017.507,600
May 23, 201817.6517.8517.4017.6517.6529,200
May 22, 201817.8017.8017.5017.6517.6517,200
May 21, 201818.3018.5517.6017.8017.8033,100
May 18, 201818.3018.7018.0018.1018.1030,800
May 17, 201818.0118.4018.0018.3018.3012,000
May 16, 201818.5018.8518.0018.0518.0519,000
May 15, 201818.2518.8017.8518.5018.5041,500
May 14, 201819.0019.1018.2518.5518.5530,600
May 11, 201818.4018.9018.0018.9018.9062,500
May 10, 201817.7519.0017.7018.4018.4050,200
May 09, 201817.6518.7517.6017.8017.8050,400
May 08, 201818.5019.1018.1018.3018.3036,000
May 07, 201819.0019.4018.3018.3518.3519,000
May 04, 201818.9019.7518.8019.4519.4542,700
May 03, 201818.5519.4018.4818.5018.5028,200
May 02, 201819.1019.6318.7518.8518.8538,600
May 01, 201818.9019.3818.8519.3019.3022,700
Apr 30, 201819.0519.2018.6018.8518.8519,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...