CBMG - Cellular Biomedicine Group, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201820.8521.6020.4520.7020.7036,500
Apr 17, 201821.0021.3520.6020.8520.8521,600
Apr 16, 201820.6521.5519.8020.9520.9538,900
Apr 13, 201822.4022.7020.1520.6520.65113,500
Apr 12, 201820.6522.4520.3722.3022.3095,100
Apr 11, 201820.5520.8519.6520.1520.1559,400
Apr 10, 201819.6520.3019.4520.2520.25117,900
Apr 09, 201819.2519.6518.6019.5019.5046,500
Apr 06, 201819.4019.7019.0019.6519.6532,700
Apr 05, 201818.4019.6018.0019.5019.5044,600
Apr 04, 201817.6518.3517.3018.2518.2535,900
Apr 03, 201818.5518.5517.4017.4017.4026,200
Apr 02, 201817.3018.6516.8018.6518.6538,400
Mar 29, 201818.3518.4017.5517.5517.5538,800
Mar 28, 201818.8518.8517.9018.2518.2547,500
Mar 27, 201818.0618.9018.0618.7018.7042,600
Mar 26, 201819.7019.7017.7518.9518.9558,700
Mar 23, 201819.6819.7019.3019.7019.7026,900
Mar 22, 201819.2519.8019.0019.7519.7537,800
Mar 21, 201819.0019.3018.0119.1019.1017,000
Mar 20, 201819.4019.6018.9019.0019.0065,100
Mar 19, 201820.0020.0019.2519.4519.4538,500
Mar 16, 201819.0019.9018.1519.9019.9047,800
Mar 15, 201819.3019.7018.6519.1019.1017,800
Mar 14, 201819.8519.8518.8019.2519.2530,700
Mar 13, 201819.9019.9018.9519.7519.7528,600
Mar 12, 201818.9020.0018.9019.9019.9099,100
Mar 09, 201817.9019.0017.9018.9518.9523,900
Mar 08, 201818.2518.3017.2017.7517.7537,600
Mar 07, 201816.9018.0016.2017.9017.9034,400
Mar 06, 201816.8517.2015.5116.9016.9050,900
Mar 05, 201819.0019.0016.8017.0017.0023,800
Mar 02, 201817.1019.1516.6519.0019.0082,200
Mar 01, 201815.3517.2515.1516.9016.9025,900
Feb 28, 201816.0016.1515.3015.3515.3527,500
Feb 27, 201816.2517.8516.0016.1016.1027,500
Feb 26, 201816.9016.9016.2716.4016.4010,800
Feb 23, 201817.3517.4516.6516.9516.957,600
Feb 22, 201816.5017.1016.0517.0517.0518,100
Feb 21, 201817.4017.7516.1816.2016.2022,100
Feb 20, 201817.7518.3016.5016.5516.5580,200
Feb 16, 201818.0018.5016.3518.5018.5080,400
Feb 15, 201817.0017.9517.0017.9017.9020,500
Feb 14, 201816.4517.3016.1517.1017.1019,900
Feb 13, 201816.5016.9916.1516.6016.6017,700
Feb 12, 201816.6017.5016.5516.8016.8013,900
Feb 09, 201817.4017.4015.8616.7516.7546,300
Feb 08, 201816.8517.9516.7917.8017.8044,100
Feb 07, 201818.6519.2516.6516.9016.90135,200
Feb 06, 201818.5019.6017.9119.3519.3587,600
Feb 05, 201818.8019.6018.5018.6518.6555,800
Feb 02, 201819.0019.7019.0019.0219.0236,100
Feb 01, 201819.4019.9018.4019.1519.1575,600
Jan 31, 201820.9520.9519.6020.7520.7589,700
Jan 30, 201821.2521.3319.7519.9519.9563,400
Jan 29, 201820.9522.7520.8521.8021.80119,000
Jan 26, 201819.3521.0019.3020.8020.8056,600
Jan 25, 201819.3519.3518.5019.1519.1521,000
Jan 24, 201818.6019.3518.0619.0019.0043,300
Jan 23, 201818.5518.9518.0018.0018.0055,500
Jan 22, 201819.1019.1118.1518.7518.7535,200
Jan 19, 201819.3019.4518.9019.0019.0028,000
Jan 18, 201819.4019.9018.8019.3519.3558,000
Jan 17, 201819.6019.7018.6019.2019.2050,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...