U.S. markets closed

Cellular Biomedicine Group, Inc. (CBMG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.34+0.01 (+0.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202018.3818.4918.2518.3418.3484,808
Sep 29, 202018.3118.4518.2418.3318.3324,600
Sep 28, 202018.4718.5018.1718.3018.3035,500
Sep 25, 202018.2518.4918.2518.4318.4326,300
Sep 24, 202018.2118.4018.0618.3218.3236,100
Sep 23, 202018.5518.6418.2218.2418.2459,900
Sep 22, 202018.5218.6018.4118.6018.6033,200
Sep 21, 202018.5118.6118.4018.4618.46137,200
Sep 18, 202018.4518.7318.4118.7018.70112,600
Sep 17, 202018.4118.6018.4118.5718.5774,100
Sep 16, 202018.4518.6518.4018.4818.48209,200
Sep 15, 202018.4518.5018.4018.4118.4194,700
Sep 14, 202018.2018.4918.1618.3818.3853,200
Sep 11, 202018.3518.4418.0618.2118.2151,100
Sep 10, 202018.4418.4418.1318.2818.2876,200
Sep 09, 202018.2718.5818.0518.4518.4580,900
Sep 08, 202018.2718.3718.0418.1418.14118,900
Sep 04, 202018.4018.7517.9918.5018.5074,100
Sep 03, 202018.5118.7518.1318.3118.3167,800
Sep 02, 202018.4318.7518.2618.6418.6453,800
Sep 01, 202018.5518.5517.8918.5518.55342,800
Aug 31, 202018.6218.9018.5018.5818.5891,500
Aug 28, 202018.4318.8318.2518.7918.79199,300
Aug 27, 202018.8018.8018.3518.4018.4081,300
Aug 26, 202018.6018.9618.2918.8018.8090,700
Aug 25, 202018.8318.9718.5018.6018.6099,400
Aug 24, 202018.7918.8518.3318.8518.8566,600
Aug 21, 202018.4918.8018.2618.7418.7474,800
Aug 20, 202018.2918.6218.1518.4918.49111,000
Aug 19, 202018.3818.9618.0118.3618.36203,800
Aug 18, 202017.9018.5017.8218.3918.39193,000
Aug 17, 202018.6618.6617.2717.9517.95378,200
Aug 14, 202018.9018.9018.2218.5118.51256,800
Aug 13, 202019.2119.2718.4418.9618.96724,800
Aug 12, 202019.4019.5019.1919.2719.272,321,000
Aug 11, 202015.1015.2714.1814.2714.2753,700
Aug 10, 202014.5815.1814.4514.9714.9758,700
Aug 07, 202013.6414.5513.6114.4214.4244,000
Aug 06, 202013.8913.8913.5013.6413.6441,700
Aug 05, 202013.8014.0613.4113.9813.9844,400
Aug 04, 202013.8713.9413.4413.5513.5521,400
Aug 03, 202013.3114.1713.1413.8613.8664,600
Jul 31, 202013.2113.4312.9513.1713.1794,500
Jul 30, 202013.2313.5013.0813.2613.2633,400
Jul 29, 202013.3513.5013.0713.4113.4148,000
Jul 28, 202013.3113.9313.2713.3413.3480,000
Jul 27, 202013.2814.0313.2813.8813.8843,200
Jul 24, 202013.9713.9813.1213.3813.3854,400
Jul 23, 202014.1114.1113.7313.9913.9938,000
Jul 22, 202014.0214.6714.0014.2114.2158,800
Jul 21, 202016.1116.1113.9114.0314.03148,700
Jul 20, 202016.1516.1815.5716.1216.1232,300
Jul 17, 202015.8916.6015.8916.1416.1444,300
Jul 16, 202016.4916.6815.8215.9915.9967,900
Jul 15, 202015.4716.5415.1916.3616.36142,500
Jul 14, 202015.2215.4614.6915.2315.23149,500
Jul 13, 202015.0016.3114.8015.4015.40242,800
Jul 10, 202015.2115.2614.7714.9014.9075,700
Jul 09, 202015.4815.5615.0915.2215.2256,400
Jul 08, 202016.3316.3315.2015.6115.6193,900
Jul 07, 202016.2816.9916.2816.4216.4226,900
Jul 06, 202016.7916.9816.1416.4816.4863,800
Jul 02, 202016.8416.8416.2216.6516.6592,700
Jul 01, 202014.9916.7014.9916.5616.56206,200
Jun 30, 202014.8715.2114.6414.9714.9786,900
Jun 29, 202016.2916.2914.5214.8914.8978,900
Jun 26, 202015.4316.1015.4315.9715.97159,800
Jun 25, 202015.3115.9615.2715.4815.4853,700
Jun 24, 202015.7915.8415.2415.3115.31103,900
Jun 23, 202014.6615.7614.5515.6315.6389,900
Jun 22, 202013.2114.5513.2114.4414.44114,800
Jun 19, 202013.0013.2812.8313.2413.2471,500
Jun 18, 202012.6113.1012.5312.7612.7688,400
Jun 17, 202012.7912.9812.5412.6912.6933,900
Jun 16, 202012.6713.0512.6712.8012.8054,800
Jun 15, 202012.0612.4811.9312.4212.42128,500
Jun 12, 202012.4712.7512.2012.3412.3451,800
Jun 11, 202012.7712.9411.9012.1512.1588,000
Jun 10, 202012.9313.1512.8412.8712.8764,200
Jun 09, 202013.4213.5612.8612.9812.9847,700
Jun 08, 202012.7113.7512.7113.6213.6274,800
Jun 05, 202013.4613.4612.6012.7112.7179,000
Jun 04, 202013.1713.4812.9813.1913.1980,700
Jun 03, 202013.3313.4313.1713.3113.3178,800
Jun 02, 202013.2413.3313.1213.2113.2198,800
Jun 01, 202013.6713.6713.1213.1313.1376,600
May 29, 202013.8013.8113.3713.7713.7764,200
May 28, 202013.8514.2013.7713.8013.8079,600
May 27, 202014.5614.5613.6213.7013.70113,400
May 26, 202014.8514.9014.4114.4514.45150,600
May 22, 202014.7614.9114.5814.8414.8425,900
May 21, 202014.8914.9814.7414.7714.7778,500
May 20, 202015.0815.1014.6514.8314.8387,400
May 19, 202014.7715.2414.7314.8514.8562,500
May 18, 202014.4915.2414.4514.9314.9378,700
May 15, 202013.7614.4813.6114.4214.42160,900
May 14, 202013.7813.8813.2813.7213.72121,500
May 13, 202014.4014.7013.0213.3513.3589,900
May 12, 202014.5614.9614.3014.4314.4360,900
May 11, 202013.7514.7613.6014.5714.5784,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...