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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2019 | $18.02 | $18.40 | $17.20 | $17.43 | 37 051 |
| Jan 11, 2019 | $18.15 | $18.62 | $17.46 | $17.86 | 31 851 |
| Jan 10, 2019 | $18.69 | $18.91 | $18.05 | $18.27 | 42 295 |
| Jan 09, 2019 | $19.10 | $19.70 | $18.85 | $18.99 | 32 135 |
| Jan 08, 2019 | $19.96 | $20.00 | $18.94 | $19.23 | 34 903 |
| Jan 07, 2019 | $19.37 | $20.44 | $19.22 | $19.53 | 85 651 |
| Jan 04, 2019 | $18.92 | $19.72 | $18.66 | $19.61 | 91 595 |
| Jan 03, 2019 | $18.51 | $19.01 | $18.10 | $18.56 | 75 258 |
| Jan 02, 2019 | $17.74 | $18.98 | $17.70 | $18.68 | 114 880 |
| Dec 31, 2018 | $17.64 | $18.56 | $17.08 | $17.66 | 175 260 |
| Dec 28, 2018 | $17.51 | $18.40 | $16.81 | $18.01 | 111 857 |
| Dec 27, 2018 | $16.87 | $17.77 | $16.55 | $17.52 | 120 596 |
| Dec 26, 2018 | $15.53 | $17.40 | $15.21 | $17.32 | 154 652 |
| Dec 24, 2018 | $15.98 | $16.23 | $15.39 | $15.53 | 68 157 |
| Dec 21, 2018 | $16.89 | $17.54 | $16.02 | $16.34 | 210 812 |
| Dec 20, 2018 | $17.34 | $18.43 | $16.76 | $16.95 | 341 524 |
| Dec 19, 2018 | $18.57 | $19.09 | $17.16 | $17.31 | 152 955 |
| Dec 18, 2018 | $18.81 | $19.11 | $18.00 | $18.32 | 89 305 |
| Dec 17, 2018 | $19.34 | $19.77 | $18.74 | $18.91 | 110 212 |
| Dec 14, 2018 | $19.47 | $19.75 | $18.77 | $19.30 | 77 640 |
| Dec 13, 2018 | $20.13 | $20.20 | $19.40 | $19.72 | 41 164 |
| Dec 12, 2018 | $20.28 | $20.40 | $19.31 | $20.10 | 42 069 |
| Dec 11, 2018 | $18.67 | $20.35 | $18.05 | $20.28 | 105 512 |
| Dec 10, 2018 | $18.79 | $20.20 | $17.44 | $18.55 | 48 866 |
| Dec 07, 2018 | $19.01 | $20.18 | $18.55 | $18.78 | 64 199 |
