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 |
| Aug 19, 2019 | $13.70 | $13.70 | $12.30 | $12.53 | 31 061 |
| Aug 16, 2019 | $12.59 | $13.55 | $12.59 | $13.48 | 42 544 |
| Aug 15, 2019 | $12.97 | $12.97 | $12.20 | $12.38 | 20 489 |
| Aug 14, 2019 | $12.49 | $13.15 | $12.10 | $12.76 | 51 219 |
| Aug 13, 2019 | $12.16 | $12.44 | $11.71 | $12.36 | 77 763 |
| Aug 12, 2019 | $12.19 | $12.36 | $11.96 | $12.19 | 25 962 |
| Aug 09, 2019 | $12.33 | $12.67 | $11.83 | $12.34 | 18 252 |
| Aug 08, 2019 | $11.74 | $12.48 | $11.74 | $12.41 | 29 665 |
| Aug 07, 2019 | $12.61 | $13.01 | $11.63 | $11.79 | 36 114 |
| Aug 06, 2019 | $12.77 | $13.62 | $12.77 | $13.61 | 25 854 |
| Aug 05, 2019 | $13.50 | $13.56 | $12.06 | $12.35 | 29 489 |
| Aug 02, 2019 | $13.82 | $13.82 | $13.50 | $13.51 | 12 226 |
| Aug 01, 2019 | $14.03 | $14.36 | $13.85 | $13.94 | 18 104 |
| Jul 31, 2019 | $14.55 | $14.80 | $13.75 | $13.79 | 37 486 |
| Jul 30, 2019 | $13.48 | $15.00 | $13.48 | $14.78 | 32 371 |
| Jul 29, 2019 | $13.95 | $14.15 | $13.43 | $13.70 | 22 537 |
| Jul 26, 2019 | $13.86 | $14.23 | $13.86 | $13.92 | 22 797 |
| Jul 25, 2019 | $14.32 | $14.32 | $13.73 | $13.83 | 20 277 |
| Jul 24, 2019 | $13.99 | $14.51 | $13.52 | $14.35 | 25 418 |
| Jul 23, 2019 | $14.30 | $14.36 | $14.01 | $14.07 | 11 023 |
| Jul 22, 2019 | $14.41 | $14.65 | $14.07 | $14.26 | 25 964 |
| Jul 19, 2019 | $14.89 | $15.20 | $14.30 | $14.38 | 22 465 |
| Jul 18, 2019 | $14.27 | $14.99 | $14.06 | $14.91 | 21 868 |
| Jul 17, 2019 | $13.98 | $14.41 | $13.95 | $14.28 | 23 195 |
| Jul 16, 2019 | $13.85 | $14.15 | $13.78 | $14.05 | 20 894 |
