CBMG - Cellular Biomedicine Group, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 27, 201819.4519.4518.6518.9518.9518,800
Apr 26, 201819.0019.5018.2519.1519.1520,400
Apr 25, 201819.9020.1518.1518.6018.6076,600
Apr 24, 201820.6520.7019.5319.9019.9055,500
Apr 23, 201820.1520.8319.5920.7020.7052,400
Apr 20, 201820.8021.5020.4020.5020.5054,400
Apr 19, 201820.7021.0820.1020.7020.7044,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...