CBMG - Cellular Biomedicine Group, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201818.6720.2518.0520.1720.1798,638
Dec 10, 201818.7920.2017.4418.5518.5548,900
Dec 07, 201819.0120.1818.5518.7818.7864,200
Dec 06, 201819.7020.2018.1219.0419.04115,700
Dec 04, 201820.2820.4119.4019.6019.60176,100
Dec 03, 201820.6020.6019.9420.3020.30151,700
Nov 30, 201819.9920.4719.6819.9319.93111,600
Nov 29, 201820.3620.6219.4020.1420.14234,000
Nov 28, 201819.7220.6318.7320.3420.34172,700
Nov 27, 201817.9219.4817.5019.3619.3648,100
Nov 26, 201818.1018.6817.4217.9117.9157,200
Nov 23, 201818.0818.5517.1318.0818.0835,700
Nov 21, 201818.4318.5917.6918.1518.1551,300
Nov 20, 201816.4118.0014.7317.9517.9547,100
Nov 19, 201817.4317.4416.5516.6516.6519,700
Nov 16, 201817.2917.6616.2617.3317.3316,200
Nov 15, 201816.3817.5816.3817.3317.3336,500
Nov 14, 201817.5417.5416.5116.5316.5322,500
Nov 13, 201816.6917.6516.6917.6017.6032,800
Nov 12, 201816.6116.9516.4516.6816.6826,600
Nov 09, 201817.0817.0816.4016.7116.7123,400
Nov 08, 201817.0917.6716.8317.0417.0445,500
Nov 07, 201814.3517.6614.2517.0917.09117,400
Nov 06, 201814.0114.3913.8314.3214.3220,400
Nov 05, 201814.2914.4214.0014.1414.1424,900
Nov 02, 201814.2315.0014.0214.2214.2260,300
Nov 01, 201812.7714.6512.6314.1814.1880,800
Oct 31, 201813.1313.2712.6612.7212.7247,200
Oct 30, 201812.7913.0512.6513.0113.0146,100
Oct 29, 201812.3913.2412.3912.7812.7885,800
Oct 26, 201812.1312.4812.0412.3812.3872,700
Oct 25, 201812.3612.9012.2112.3212.3291,200
Oct 24, 201813.3213.3612.2512.3612.3680,300
Oct 23, 201814.0814.2313.3313.3813.38118,700
Oct 22, 201815.0515.0514.2114.7114.7173,300
Oct 19, 201815.5015.7015.0415.0515.0534,000
Oct 18, 201815.7115.8215.2315.5315.5361,300
Oct 17, 201816.4516.4515.6615.9515.9530,300
Oct 16, 201816.2617.4016.0816.5616.5633,600
Oct 15, 201815.6216.4415.0116.1616.1698,200
Oct 12, 201816.0016.5415.2715.6215.6261,300
Oct 11, 201817.2817.5615.3315.6815.6886,600
Oct 10, 201817.6217.8917.0217.4517.4546,900
Oct 09, 201817.4418.2917.2717.5917.5949,300
Oct 08, 201818.0418.2416.8117.5117.5156,200
Oct 05, 201817.5018.7617.5018.1618.1675,900
Oct 04, 201819.1219.5717.1417.2917.29151,400
Oct 03, 201818.7919.9218.4319.1519.15183,500
Oct 02, 201819.1119.9318.0618.1618.16144,900
Oct 01, 201817.7920.4017.7919.2619.26105,200
Sep 28, 201821.6522.0018.0018.1518.15293,100
Sep 27, 201824.7525.0021.0022.0022.00201,500
Sep 26, 201823.8024.2522.7323.5523.5589,900
Sep 25, 201821.9524.1021.8023.6523.65213,100
Sep 24, 201821.7522.0021.3021.9521.95150,000
Sep 21, 201820.9521.8020.9021.7521.75116,500
Sep 20, 201820.6521.3020.4520.9820.9858,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...