CBMG - Cellular Biomedicine Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201918.0918.0917.6518.0818.0851,306
Nov 20, 201917.9718.1817.7317.9517.95100,700
Nov 19, 201918.2118.2117.8818.0118.0136,200
Nov 18, 201918.1418.1417.8018.1018.1058,800
Nov 15, 201918.1018.4917.7718.1718.1774,600
Nov 14, 201918.0118.1917.7718.0118.0143,200
Nov 13, 201917.8518.1917.5218.0518.0571,100
Nov 12, 201917.5318.1217.0118.0618.06105,700
Nov 11, 201917.6018.7217.5717.8917.8961,500
Nov 08, 201918.0718.1017.6717.6717.6769,100
Nov 07, 201918.1618.3617.5517.9617.9664,500
Nov 06, 201918.2718.6918.1518.5318.5368,200
Nov 05, 201918.3418.6918.3418.5418.5457,700
Nov 04, 201916.5418.8516.5418.2818.2833,700
Nov 01, 201918.4018.9918.1818.7318.7376,800
Oct 31, 201918.0718.3917.6718.2918.2936,300
Oct 30, 201917.9618.1517.7518.1018.1077,400
Oct 29, 201917.2018.3117.2018.1418.1497,600
Oct 28, 201916.0017.2115.9317.1217.1249,600
Oct 25, 201915.3516.2815.3316.1616.1623,000
Oct 24, 201915.4115.4114.8215.1315.1317,800
Oct 23, 201914.7815.4714.7815.3315.3329,100
Oct 22, 201914.9914.9914.7014.7614.7611,700
Oct 21, 201914.9914.9914.5614.7614.767,300
Oct 18, 201914.7814.9314.7514.7914.799,800
Oct 17, 201914.5814.9914.5814.9314.939,700
Oct 16, 201915.1515.1514.4114.5014.5017,100
Oct 15, 201914.8415.2714.6615.2715.2726,700
Oct 14, 201914.8114.9314.6114.7814.7816,800
Oct 11, 201914.4614.9914.3214.9314.9349,500
Oct 10, 201914.0114.4213.8514.2214.2231,400
Oct 09, 201914.3014.4013.8013.9813.9828,400
Oct 08, 201914.5014.6413.9213.9513.9511,000
Oct 07, 201914.6115.1814.5814.6414.6414,200
Oct 04, 201915.0815.1214.6314.7414.7416,100
Oct 03, 201915.0915.3514.8914.9514.9512,800
Oct 02, 201914.8515.2614.5415.0815.0827,500
Oct 01, 201914.9215.1014.6215.0015.0045,500
Sep 30, 201914.9914.9914.5214.8614.8628,800
Sep 27, 201914.9815.1814.5814.9814.9822,300
Sep 26, 201914.6014.9614.5214.8114.8124,700
Sep 25, 201914.1415.2613.9114.8214.8223,900
Sep 24, 201914.0914.3613.9014.1514.1529,200
Sep 23, 201914.4414.4413.7214.0514.0546,500
Sep 20, 201914.8815.1914.0814.3414.3467,100
Sep 19, 201915.0015.6214.7314.9014.9025,600
Sep 18, 201914.7615.1714.5014.9814.9832,900
Sep 17, 201914.9215.1514.3014.7714.7751,000
Sep 16, 201914.7614.9614.5514.8414.8429,900
Sep 13, 201914.5714.9914.0714.7814.7828,100
Sep 12, 201913.9914.5213.3514.5214.5236,300
Sep 11, 201913.0413.9913.0213.8113.8132,400
Sep 10, 201912.4413.0211.8712.9912.9924,600
Sep 09, 201912.8912.8912.1612.4812.4817,100
Sep 06, 201912.1012.8411.8312.6312.6344,400
Sep 05, 201911.4612.0011.1011.9311.9317,700
Sep 04, 201911.6711.7411.0211.2011.2028,100
Sep 03, 201912.2512.6011.4711.5111.5135,200
Aug 30, 201912.2112.4912.1512.3412.3420,600
Aug 29, 201911.9612.4011.5112.1412.1415,600
Aug 28, 201911.3412.0311.3411.8011.8027,400
Aug 27, 201911.6811.6810.9811.3811.38105,400
Aug 26, 201911.7411.8711.4111.5111.5137,000
Aug 23, 201912.0212.1811.3811.5311.5349,500
Aug 22, 201912.3512.5911.7011.8111.8153,600
Aug 21, 201912.5112.5111.9812.1112.1129,800
Aug 20, 201912.6612.7312.0112.2712.2737,700
Aug 19, 201913.7013.7012.3012.5312.5330,400
Aug 16, 201912.5913.5512.5913.4813.4842,500
Aug 15, 201912.9712.9712.2012.3812.3820,500
Aug 14, 201912.4913.1512.1012.7612.7651,200
Aug 13, 201912.1612.4411.7112.3612.3677,800
Aug 12, 201912.1912.3611.9612.1912.1925,900
Aug 09, 201912.3312.6711.8312.3412.3418,300
Aug 08, 201911.7412.4811.7412.4112.4129,700
Aug 07, 201912.6113.0111.6311.7911.7936,100
Aug 06, 201912.7713.6212.7713.6113.6125,900
Aug 05, 201913.5013.5612.0612.3512.3529,500
Aug 02, 201913.8213.8213.5013.5113.5111,800
Aug 01, 201914.0314.3613.8513.9413.9418,100
Jul 31, 201914.5514.8013.7513.7913.7937,500
Jul 30, 201913.4815.0013.4814.7814.7832,000
Jul 29, 201913.9514.1513.4313.7013.7022,500
Jul 26, 201913.8614.2313.8613.9213.9222,800
Jul 25, 201914.3214.3213.7313.8313.8320,300
Jul 24, 201913.9914.5113.5214.3514.3525,400
Jul 23, 201914.3014.3614.0114.0714.0710,700
Jul 22, 201914.4114.6514.0714.2614.2626,000
Jul 19, 201914.8915.2014.3014.3814.3822,500
Jul 18, 201914.2714.9914.0614.9114.9121,700
Jul 17, 201913.9814.4113.9514.2814.2823,200
Jul 16, 201913.8514.1513.7814.0514.0520,900
Jul 15, 201914.0314.0313.5313.8413.8416,100
Jul 12, 201914.0014.2413.9213.9613.9624,200
Jul 11, 201914.0014.1413.7514.1214.1240,100
Jul 10, 201914.0114.2513.8714.0014.0043,500
Jul 09, 201914.1214.2213.8713.9413.9432,200
Jul 08, 201914.5014.5813.8114.1114.1139,000
Jul 05, 201915.0015.2113.8214.3014.3074,000
Jul 03, 201914.8515.6114.0214.0914.0926,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...