NASDAQ:CBMG
Delisted
Cellular Biomedicine Group Stock Price (Quote)
$19.75
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.75 | $19.75 | Friday, 27th May 2022 CBMG stock ended at $19.75. During the day the stock fluctuated 0% from a day low at $19.75 to a day high of $19.75. |
| 90 days | $19.75 | $19.75 | |
| 52 weeks | $19.75 | $19.75 |
| Date | Open | High | Low | Close | Volume |
| Jan 10, 2020 | $17.35 | $17.56 | $17.00 | $17.13 | 57 591 |
| Jan 09, 2020 | $17.00 | $17.37 | $17.00 | $17.32 | 64 733 |
| Jan 08, 2020 | $16.77 | $17.50 | $16.72 | $16.85 | 50 385 |
| Jan 07, 2020 | $16.00 | $17.35 | $16.00 | $16.80 | 88 682 |
| Jan 06, 2020 | $15.30 | $16.07 | $15.30 | $15.85 | 48 337 |
| Jan 03, 2020 | $15.60 | $15.72 | $15.19 | $15.24 | 50 676 |
| Jan 02, 2020 | $16.21 | $16.24 | $15.70 | $15.82 | 37 127 |
| Dec 31, 2019 | $16.13 | $16.96 | $16.13 | $16.24 | 88 220 |
| Dec 30, 2019 | $16.54 | $16.54 | $15.70 | $16.14 | 25 424 |
| Dec 27, 2019 | $16.00 | $16.80 | $15.83 | $16.03 | 102 942 |
| Dec 26, 2019 | $15.85 | $16.20 | $15.67 | $15.68 | 31 109 |
| Dec 24, 2019 | $16.73 | $16.75 | $15.79 | $15.86 | 32 445 |
| Dec 23, 2019 | $16.50 | $17.05 | $16.24 | $16.74 | 70 900 |
| Dec 20, 2019 | $16.20 | $16.35 | $15.94 | $16.22 | 80 870 |
| Dec 19, 2019 | $16.55 | $16.55 | $16.02 | $16.20 | 101 822 |
| Dec 18, 2019 | $17.18 | $17.18 | $16.49 | $16.57 | 58 745 |
| Dec 17, 2019 | $17.01 | $17.25 | $16.75 | $17.10 | 27 203 |
| Dec 16, 2019 | $16.77 | $17.46 | $16.77 | $16.91 | 33 731 |
| Dec 13, 2019 | $16.70 | $16.83 | $16.45 | $16.65 | 45 511 |
| Dec 12, 2019 | $16.72 | $17.15 | $16.60 | $16.72 | 63 364 |
| Dec 11, 2019 | $16.56 | $17.01 | $16.40 | $16.59 | 78 779 |
| Dec 10, 2019 | $17.16 | $17.35 | $16.48 | $16.50 | 105 113 |
| Dec 09, 2019 | $17.61 | $18.00 | $17.05 | $17.12 | 66 103 |
| Dec 06, 2019 | $17.54 | $18.00 | $17.36 | $17.49 | 63 978 |
| Dec 05, 2019 | $18.09 | $18.18 | $17.38 | $17.41 | 42 571 |
