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 |
| 2019-03-27 | $16.94 | $17.03 | $16.27 | $16.67 | 49 981 |
| 2019-03-26 | $16.71 | $16.98 | $16.69 | $16.94 | 26 737 |
| 2019-03-25 | $16.77 | $16.89 | $16.01 | $16.69 | 73 517 |
| 2019-03-22 | $16.87 | $17.12 | $16.60 | $16.77 | 81 963 |
| 2019-03-21 | $16.81 | $17.09 | $16.50 | $16.96 | 313 253 |
| 2019-03-20 | $18.00 | $18.67 | $17.68 | $18.19 | 33 501 |
| 2019-03-19 | $17.44 | $18.21 | $17.10 | $18.01 | 43 613 |
| 2019-03-18 | $16.05 | $17.43 | $16.05 | $17.36 | 30 116 |
| 2019-03-15 | $17.18 | $17.43 | $15.90 | $16.05 | 162 058 |
| 2019-03-14 | $17.78 | $18.53 | $17.09 | $17.17 | 49 747 |
| 2019-03-13 | $18.01 | $18.30 | $17.71 | $17.78 | 55 316 |
| 2019-03-12 | $19.74 | $19.86 | $18.51 | $18.53 | 78 501 |
| 2019-03-11 | $19.15 | $19.84 | $19.15 | $19.74 | 56 963 |
| 2019-03-08 | $18.99 | $19.26 | $18.78 | $19.12 | 34 023 |
| 2019-03-07 | $19.04 | $19.80 | $18.93 | $19.00 | 42 428 |
| 2019-03-06 | $18.74 | $19.14 | $18.72 | $19.05 | 84 164 |
| 2019-03-05 | $18.87 | $19.25 | $18.54 | $19.11 | 51 623 |
| 2019-03-04 | $19.15 | $19.29 | $18.45 | $18.86 | 30 657 |
| 2019-03-01 | $18.01 | $19.27 | $18.01 | $19.11 | 51 170 |
| 2019-02-28 | $19.01 | $19.33 | $18.98 | $19.12 | 23 307 |
| 2019-02-27 | $18.50 | $19.30 | $18.44 | $19.25 | 22 445 |
| 2019-02-26 | $18.19 | $18.68 | $18.19 | $18.55 | 18 523 |
| 2019-02-25 | $18.04 | $18.38 | $17.85 | $18.11 | 34 978 |
| 2019-02-22 | $17.60 | $18.29 | $17.55 | $17.94 | 25 365 |
| 2019-02-21 | $17.01 | $17.61 | $17.01 | $17.52 | 38 398 |
