CBMG
Cellular Biomedicine Group, Inc. Common Stock
stockNASDAQ

InactiveFeb 19, 2021

19.75USD0.000%(0.00)171,977

CBMG Historical Prices

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-19	19.74	19.75	19.73	19.75	0.000%	171,977	0.000%
2021-02-18	19.73	19.75	19.73	19.75	+0.051%	317,212	0.000%
2021-02-17	19.74	19.75	19.73	19.74	+0.051%	238,727	+0.051%
2021-02-16	19.73	19.75	19.72	19.73	0.000%	172,689	+0.101%
2021-02-12	19.70	19.73	19.68	19.73	0.000%	76,635	+0.101%
2021-02-11	19.71	19.73	19.68	19.73	+0.101%	74,612	+0.101%
2021-02-10	19.73	19.75	19.70	19.71	0.000%	140,826	+0.203%
2021-02-09	19.70	19.73	19.70	19.71	0.000%	169,462	+0.203%
2021-02-08	19.71	19.72	19.69	19.71	0.000%	153,260	+0.203%
2021-02-05	19.64	19.71	19.64	19.71	+0.408%	42,862	+0.203%
2021-02-04	19.61	19.70	19.60	19.63	-0.153%	301,328	+0.611%
2021-02-03	19.64	19.71	19.56	19.66	-0.102%	155,582	+0.458%
2021-02-02	19.65	19.73	19.65	19.68	+0.102%	205,517	+0.356%
2021-02-01	19.56	19.73	19.52	19.66	+0.306%	337,218	+0.458%
2021-01-29	19.55	19.67	19.51	19.60	+10.922%	1,170,660	+0.765%
2021-01-28	17.89	17.91	17.60	17.67	-1.064%	31,529	+11.771%
2021-01-27	17.96	18.17	17.68	17.86	-0.557%	48,398	+10.582%
2021-01-26	18.14	18.14	17.96	17.96	-0.992%	88,381	+9.967%
2021-01-25	18.13	18.22	18.00	18.14	-0.548%	11,422	+8.875%
2021-01-22	18.01	18.34	17.95	18.24	+1.333%	42,117	+8.279%
2021-01-21	18.13	18.17	17.97	18.00	-0.442%	18,066	+9.722%
2021-01-20	18.24	18.26	18.00	18.08	-0.441%	34,450	+9.237%
2021-01-19	18.02	18.42	18.02	18.16	+0.276%	54,491	+8.756%
2021-01-15	17.77	18.15	17.76	18.11	+1.286%	21,747	+9.056%
2021-01-14	17.78	17.99	17.75	17.88	+0.337%	27,224	+10.459%
2021-01-13	18.09	18.09	17.75	17.82	-1.601%	22,045	+10.831%
2021-01-12	18.04	18.12	18.00	18.11	+0.221%	12,315	+9.056%
2021-01-11	18.15	18.18	18.00	18.07	-0.605%	16,037	+9.297%
2021-01-08	18.08	18.23	18.03	18.18	+0.387%	17,473	+8.636%
2021-01-07	18.28	18.28	18.02	18.11	-0.549%	14,278	+9.056%
2021-01-06	18.21	18.43	18.16	18.21	+0.831%	22,003	+8.457%
2021-01-05	18.31	18.39	18.00	18.06	-1.041%	24,672	+9.358%
2021-01-04	18.33	18.48	18.04	18.25	-0.707%	46,860	+8.219%
2020-12-31	18.34	18.40	18.26	18.38	-0.379%	25,206	+7.454%
2020-12-30	18.22	18.50	18.20	18.45	+0.710%	63,512	+7.046%
2020-12-29	18.30	18.33	17.90	18.32	+1.160%	19,195	+7.806%
2020-12-28	18.23	18.40	18.01	18.11	-0.275%	48,589	+9.056%
2020-12-24	18.14	18.38	18.02	18.16	+0.165%	20,641	+8.756%
2020-12-23	18.15	18.34	18.12	18.13	-0.220%	86,219	+8.935%
2020-12-22	18.25	18.29	18.01	18.17	-0.656%	80,252	+8.696%
2020-12-21	18.30	18.44	18.00	18.29	+0.716%	32,149	+7.983%
2020-12-18	18.55	18.55	18.16	18.16	-2.102%	122,567	+8.756%
2020-12-17	18.46	18.55	18.43	18.55	+0.980%	67,514	+6.469%
2020-12-16	18.50	18.50	18.35	18.37	-0.810%	20,713	+7.512%
2020-12-15	18.54	18.56	18.47	18.52	+0.352%	25,076	+6.641%
2020-12-14	18.59	18.60	18.38	18.45	-0.243%	31,219	+7.017%
2020-12-11	18.46	18.55	18.46	18.50	-0.216%	13,146	+6.757%
2020-12-10	18.46	18.55	18.45	18.54	+0.706%	14,976	+6.526%
2020-12-09	18.40	18.47	18.35	18.41	-0.163%	16,955	+7.279%
2020-12-08	18.41	18.44	18.30	18.44	-0.216%	52,491	+7.104%
2020-12-07	18.79	18.79	18.48	18.48	-1.124%	24,500	+6.872%
2020-12-04	18.68	18.69	18.50	18.69	+0.972%	21,771	+5.671%
2020-12-03	18.57	18.74	18.49	18.51	-0.644%	26,651	+6.699%
2020-12-02	18.34	18.72	18.28	18.63	+0.648%	33,031	+6.012%
2020-12-01	18.51	18.76	18.51	18.51	+0.653%	41,125	+6.699%
2020-11-30	18.57	18.68	18.25	18.39	-1.658%	40,344	+7.395%
2020-11-27	18.73	18.73	18.51	18.70	+0.322%	14,842	+5.615%
2020-11-25	18.44	18.72	18.38	18.64	+1.085%	69,357	+5.955%
2020-11-24	18.32	18.44	18.11	18.44	+1.152%	40,143	+7.104%
2020-11-23	18.25	18.30	17.99	18.23	-0.383%	39,516	+8.338%
2020-11-20	18.12	18.31	18.12	18.30	-0.272%	33,825	+7.923%
2020-11-19	17.69	18.39	17.69	18.35	+2.058%	30,799	+7.629%
2020-11-18	18.13	18.13	17.89	17.98	-1.100%	36,122	+9.844%
2020-11-17	17.67	18.22	17.35	18.18	+1.451%	40,272	+8.636%
2020-11-16	17.50	17.92	17.50	17.92	+3.166%	42,487	+10.212%
2020-11-13	17.15	17.39	17.15	17.37	+1.283%	29,832	+13.702%
2020-11-12	17.11	17.41	17.05	17.15	-0.522%	59,056	+15.160%
2020-11-11	17.12	17.29	17.05	17.24	+0.466%	61,792	+14.559%
2020-11-10	17.30	17.35	17.06	17.16	-0.752%	95,788	+15.093%
2020-11-09	17.43	17.60	17.23	17.29	-0.689%	93,668	+14.228%
2020-11-06	17.60	17.70	16.98	17.41	-0.854%	119,507	+13.441%
2020-11-05	17.98	17.99	17.56	17.56	-1.514%	38,419	+12.472%
2020-11-04	17.76	17.90	17.75	17.83	-0.112%	67,828	+10.768%
2020-11-03	18.02	18.02	17.80	17.85	+0.056%	74,298	+10.644%
2020-11-02	17.96	18.13	17.67	17.84	-0.944%	38,264	+10.706%
2020-10-30	18.02	18.07	17.90	18.01	-1.477%	76,018	+9.661%
2020-10-29	18.12	18.29	17.90	18.28	+0.329%	57,678	+8.042%
2020-10-28	18.21	18.33	18.10	18.22	-0.274%	30,883	+8.397%
2020-10-27	18.25	18.34	18.20	18.27	-0.164%	9,372	+8.101%
2020-10-26	18.38	18.39	18.22	18.30	-0.598%	29,334	+7.923%
2020-10-23	18.38	18.41	18.26	18.41	+0.109%	51,691	+7.279%
2020-10-22	18.40	18.41	18.31	18.39	-0.054%	32,099	+7.395%
2020-10-21	18.42	18.44	18.30	18.40	-0.109%	47,637	+7.337%
2020-10-20	18.35	18.45	18.30	18.42	+0.218%	30,730	+7.220%
2020-10-19	18.35	18.42	18.32	18.38	+0.054%	39,916	+7.454%
2020-10-16	18.36	18.45	18.35	18.37	-0.271%	19,860	+7.512%
2020-10-15	18.40	18.45	18.33	18.42	+0.109%	28,670	+7.220%
2020-10-14	18.45	18.45	18.40	18.40	0.000%	18,946	+7.337%
2020-10-13	18.41	18.46	18.40	18.40	-0.325%	28,105	+7.337%
2020-10-12	18.45	18.48	18.40	18.46	0.000%	36,067	+6.988%
2020-10-09	18.39	18.46	18.32	18.46	+0.764%	46,169	+6.988%
2020-10-08	18.35	18.35	18.30	18.32	-0.109%	33,367	+7.806%
2020-10-07	18.44	18.44	18.24	18.34	-0.054%	41,208	+7.688%
2020-10-06	18.47	18.53	18.28	18.35	-0.488%	78,259	+7.629%
2020-10-05	18.43	18.50	18.31	18.44	+0.326%	38,686	+7.104%
2020-10-02	18.23	18.45	18.23	18.38	+0.382%	74,179	+7.454%
2020-10-01	18.35	18.35	18.25	18.31	-0.164%	59,993	+7.865%
2020-09-30	18.38	18.49	18.25	18.34	+0.055%	84,854	+7.688%
2020-09-29	18.31	18.45	18.24	18.33	+0.164%	24,623	+7.747%
2020-09-28	18.47	18.50	18.17	18.30	-0.705%	35,486	+7.923%
2020-09-25	18.25	18.49	18.25	18.43	+0.600%	26,264	+7.162%
2020-09-24	18.21	18.40	18.06	18.32	+0.439%	36,126	+7.806%
2020-09-23	18.55	18.64	18.22	18.24	-1.935%	60,316	+8.279%
2020-09-22	18.52	18.60	18.41	18.60	+0.758%	33,185	+6.183%
2020-09-21	18.51	18.61	18.40	18.46	-1.283%	137,189	+6.988%
2020-09-18	18.45	18.73	18.41	18.70	+0.700%	112,664	+5.615%
2020-09-17	18.41	18.60	18.41	18.57	+0.487%	74,147	+6.354%
2020-09-16	18.45	18.65	18.40	18.48	+0.380%	209,208	+6.872%
2020-09-15	18.45	18.50	18.40	18.41	+0.163%	94,729	+7.279%
2020-09-14	18.20	18.49	18.16	18.38	+0.934%	53,152	+7.454%
2020-09-11	18.35	18.44	18.06	18.21	-0.383%	51,263	+8.457%
2020-09-10	18.44	18.44	18.13	18.28	-0.921%	76,227	+8.042%
2020-09-09	18.27	18.58	18.05	18.45	+1.709%	80,946	+7.046%
2020-09-08	18.27	18.37	18.04	18.14	-1.946%	118,900	+8.875%
2020-09-04	18.40	18.75	17.98	18.50	+1.038%	74,125	+6.757%
2020-09-03	18.51	18.75	18.13	18.31	-1.770%	67,782	+7.865%
2020-09-02	18.43	18.75	18.26	18.64	+0.485%	53,792	+5.955%
2020-09-01	18.55	18.55	17.89	18.55	-0.161%	342,825	+6.469%
2020-08-31	18.62	18.90	18.50	18.58	-1.118%	91,547	+6.297%
2020-08-28	18.43	18.83	18.25	18.79	+2.120%	199,292	+5.109%
2020-08-27	18.80	18.80	18.35	18.40	-2.128%	81,255	+7.337%
2020-08-26	18.60	18.96	18.29	18.80	+1.075%	90,737	+5.053%
2020-08-25	18.83	18.97	18.50	18.60	-1.326%	99,405	+6.183%
2020-08-24	18.79	18.85	18.33	18.85	+0.587%	66,640	+4.775%
2020-08-21	18.49	18.80	18.26	18.74	+1.352%	74,787	+5.390%
2020-08-20	18.29	18.62	18.15	18.49	+0.708%	110,965	+6.814%
2020-08-19	18.38	18.96	18.01	18.36	-0.163%	203,817	+7.571%
2020-08-18	17.90	18.50	17.82	18.39	+2.451%	193,386	+7.395%
2020-08-17	18.66	18.66	17.27	17.95	-3.025%	378,236	+10.028%
2020-08-14	18.90	18.90	18.22	18.51	-2.373%	256,802	+6.699%
2020-08-13	19.21	19.27	18.44	18.96	-1.609%	724,818	+4.167%
2020-08-12	19.40	19.50	19.19	19.27	+35.039%	2,321,004	+2.491%
2020-08-11	15.10	15.27	14.18	14.27	-4.676%	53,695	+38.402%
2020-08-10	14.58	15.18	14.45	14.97	+3.814%	58,715	+31.931%
2020-08-07	13.64	14.55	13.61	14.42	+5.718%	43,980	+36.963%
2020-08-06	13.89	13.89	13.50	13.64	-2.432%	41,706	+44.795%
2020-08-05	13.80	14.06	13.41	13.98	+3.173%	44,394	+41.273%
2020-08-04	13.87	13.94	13.44	13.55	-2.237%	21,399	+45.756%
2020-08-03	13.31	14.17	13.13	13.86	+5.239%	64,589	+42.496%
2020-07-31	13.21	13.43	12.95	13.17	-0.679%	94,502	+49.962%
2020-07-30	13.23	13.50	13.08	13.26	-1.119%	33,353	+48.944%
2020-07-29	13.35	13.50	13.07	13.41	+0.525%	48,010	+47.278%
2020-07-28	13.31	13.93	13.27	13.34	-3.890%	80,043	+48.051%
2020-07-27	13.28	14.03	13.28	13.88	+3.737%	43,220	+42.291%
2020-07-24	13.97	13.98	13.12	13.38	-4.360%	54,381	+47.608%
2020-07-23	14.11	14.11	13.73	13.99	-1.548%	38,044	+41.172%
2020-07-22	14.02	14.67	14.00	14.21	+1.283%	58,795	+38.987%
2020-07-21	16.11	16.11	13.91	14.03	-12.965%	148,741	+40.770%
2020-07-20	16.15	16.18	15.57	16.12	-0.124%	32,278	+22.519%
2020-07-17	15.89	16.60	15.89	16.14	+0.938%	44,308	+22.367%
2020-07-16	16.49	16.68	15.82	15.99	-2.262%	67,884	+23.515%
2020-07-15	15.47	16.54	15.19	16.36	+7.420%	142,524	+20.721%
2020-07-14	15.22	15.46	14.69	15.23	-1.104%	149,494	+29.678%
2020-07-13	15.00	16.31	14.80	15.40	+3.356%	242,809	+28.247%
2020-07-10	15.21	15.26	14.77	14.90	-2.102%	75,688	+32.550%
2020-07-09	15.48	15.55	15.09	15.22	-2.498%	56,356	+29.763%
2020-07-08	16.33	16.33	15.20	15.61	-4.933%	93,926	+26.521%
2020-07-07	16.28	16.99	16.28	16.42	-0.364%	26,893	+20.280%
2020-07-06	16.79	16.98	16.14	16.48	-1.021%	63,826	+19.842%
2020-07-02	16.84	16.84	16.22	16.65	+0.543%	92,671	+18.619%
2020-07-01	14.99	16.70	14.99	16.56	+10.621%	206,211	+19.263%
2020-06-30	14.87	15.21	14.64	14.97	+0.537%	86,915	+31.931%
2020-06-29	16.29	16.29	14.52	14.89	-6.763%	78,915	+32.639%
2020-06-26	15.43	16.10	15.43	15.97	+3.165%	159,822	+23.669%
2020-06-25	15.31	15.96	15.27	15.48	+1.110%	53,669	+27.584%
2020-06-24	15.79	15.84	15.24	15.31	-2.047%	103,934	+29.001%
2020-06-23	14.66	15.76	14.55	15.63	+8.241%	89,876	+26.360%
2020-06-22	13.21	14.55	13.21	14.44	+9.063%	114,786	+36.773%
2020-06-19	13.00	13.28	12.83	13.24	+3.762%	71,495	+49.169%
2020-06-18	12.61	13.10	12.53	12.76	+0.552%	88,379	+54.781%
2020-06-17	12.79	12.98	12.54	12.69	-0.859%	33,855	+55.634%
2020-06-16	12.67	13.05	12.67	12.80	+3.060%	54,797	+54.297%
2020-06-15	12.06	12.48	11.93	12.42	+0.648%	128,483	+59.018%
2020-06-12	12.47	12.75	12.20	12.34	+1.564%	51,837	+60.049%
2020-06-11	12.77	12.94	11.90	12.15	-5.594%	87,959	+62.551%
2020-06-10	12.93	13.15	12.84	12.87	-0.847%	64,150	+53.458%
2020-06-09	13.42	13.56	12.86	12.98	-4.699%	47,661	+52.157%
2020-06-08	12.71	13.75	12.71	13.62	+7.160%	74,807	+45.007%
2020-06-05	13.46	13.46	12.60	12.71	-3.639%	79,014	+55.389%
2020-06-04	13.17	13.48	12.98	13.19	-0.902%	80,705	+49.735%
2020-06-03	13.33	13.43	13.17	13.31	+0.757%	78,839	+48.385%
2020-06-02	13.24	13.33	13.12	13.21	+0.609%	98,765	+49.508%
2020-06-01	13.67	13.67	13.12	13.13	-4.648%	76,584	+50.419%
2020-05-29	13.80	13.81	13.37	13.77	-0.217%	64,154	+43.428%
2020-05-28	13.85	14.20	13.77	13.80	+0.730%	79,619	+43.116%
2020-05-27	14.56	14.56	13.62	13.70	-5.190%	113,424	+44.161%
2020-05-26	14.85	14.90	14.41	14.45	-2.628%	150,561	+36.678%
2020-05-22	14.76	14.91	14.58	14.84	+0.474%	25,862	+33.086%
2020-05-21	14.89	14.98	14.74	14.77	-0.405%	78,471	+33.717%
2020-05-20	15.08	15.10	14.65	14.83	-0.135%	87,408	+33.176%
2020-05-19	14.77	15.24	14.73	14.85	-0.536%	62,533	+32.997%
2020-05-18	14.49	15.24	14.45	14.93	+3.537%	78,734	+32.284%
2020-05-15	13.76	14.48	13.61	14.42	+5.102%	160,938	+36.963%
2020-05-14	13.78	13.88	13.28	13.72	+2.772%	121,494	+43.950%
2020-05-13	14.40	14.70	13.02	13.35	-7.484%	89,915	+47.940%
2020-05-12	14.56	14.96	14.30	14.43	-0.961%	60,873	+36.868%
2020-05-11	13.75	14.76	13.60	14.57	+4.370%	84,275	+35.553%
2020-05-08	14.00	14.13	13.61	13.96	-0.286%	55,567	+41.476%
2020-05-07	14.27	14.27	13.50	14.00	-0.143%	67,316	+41.071%
2020-05-06	14.01	14.18	13.85	14.02	+0.143%	123,536	+40.870%
2020-05-05	14.20	14.41	13.95	14.00	-0.071%	72,376	+41.071%
2020-05-04	13.65	14.30	13.65	14.01	+1.965%	116,520	+40.971%
2020-05-01	14.41	14.58	13.74	13.74	-5.241%	105,602	+43.741%
2020-04-30	14.77	14.92	14.48	14.50	-2.685%	76,105	+36.207%
2020-04-29	14.93	15.20	14.80	14.90	+2.055%	100,979	+32.550%
2020-04-28	15.21	15.34	14.55	14.60	-4.011%	65,393	+35.274%
2020-04-27	14.86	15.57	14.75	15.21	+3.823%	67,931	+29.849%
2020-04-24	14.42	14.88	14.30	14.65	+1.104%	59,155	+34.812%
2020-04-23	13.93	14.88	13.93	14.49	+3.574%	64,244	+36.301%
2020-04-22	14.97	14.97	13.98	13.99	-5.601%	78,219	+41.172%
2020-04-21	15.02	15.07	14.51	14.82	-3.010%	121,497	+33.266%
2020-04-20	15.30	15.88	15.25	15.28	-1.799%	92,346	+29.254%
2020-04-17	15.08	15.63	14.80	15.56	+5.420%	78,477	+26.928%
2020-04-16	14.69	15.00	14.34	14.76	+0.889%	77,715	+33.808%
2020-04-15	15.07	15.16	14.34	14.63	-4.938%	99,604	+34.997%
2020-04-14	15.51	15.75	15.06	15.39	-0.774%	68,251	+28.330%
2020-04-13	15.81	15.92	15.32	15.51	-3.063%	31,094	+27.337%
2020-04-09	15.68	16.00	15.41	16.00	+3.359%	28,860	+23.438%
2020-04-08	15.34	15.50	15.18	15.48	+2.178%	32,742	+27.584%
2020-04-07	15.50	15.71	14.98	15.15	-2.005%	43,472	+30.363%
2020-04-06	15.44	15.99	15.20	15.46	-0.258%	67,312	+27.749%
2020-04-03	15.23	15.66	15.19	15.50	+0.519%	48,650	+27.419%
2020-04-02	14.13	15.61	14.13	15.42	+7.832%	44,977	+28.080%
2020-04-01	15.47	15.62	14.24	14.30	-9.608%	120,024	+38.112%
2020-03-31	15.08	15.86	15.06	15.82	+4.422%	58,667	+24.842%
2020-03-30	15.04	15.20	14.94	15.15	-1.367%	51,090	+30.363%
2020-03-27	15.50	15.88	15.26	15.36	-4.000%	56,244	+28.581%
2020-03-26	15.64	16.19	15.49	16.00	+2.828%	54,427	+23.438%
2020-03-25	15.61	16.24	15.36	15.56	-0.892%	159,954	+26.928%
2020-03-24	15.42	15.73	14.89	15.70	+6.803%	96,589	+25.796%
2020-03-23	14.06	15.24	14.01	14.70	+3.887%	75,218	+34.354%
2020-03-20	13.90	14.57	13.61	14.15	+2.019%	107,333	+39.576%
2020-03-19	12.28	13.99	12.28	13.87	+12.948%	73,469	+42.394%
2020-03-18	12.71	12.92	12.20	12.28	-8.153%	74,039	+60.831%
2020-03-17	11.73	13.39	11.65	13.37	+16.160%	65,220	+47.719%
2020-03-16	12.08	12.08	11.48	11.51	-14.930%	92,995	+71.590%
2020-03-13	12.50	13.59	12.50	13.53	+12.422%	69,260	+45.972%
2020-03-12	13.71	13.81	11.85	12.04	-16.943%	79,983	+64.105%
2020-03-11	15.07	15.14	14.36	14.49	-3.976%	59,828	+36.301%
2020-03-10	15.14	15.20	14.54	15.09	+1.616%	59,089	+30.881%
2020-03-09	15.45	15.91	14.72	14.85	-8.106%	73,004	+32.997%
2020-03-06	16.50	16.50	15.65	16.16	-1.403%	46,561	+22.215%
2020-03-05	16.27	17.07	16.23	16.39	-2.788%	54,267	+20.500%
2020-03-04	16.96	17.29	16.59	16.86	+0.477%	73,046	+17.141%
2020-03-03	16.30	17.17	16.30	16.78	+2.630%	57,896	+17.700%
2020-03-02	15.95	17.15	14.68	16.35	+2.444%	77,629	+20.795%
2020-02-28	16.11	17.27	15.96	15.96	-3.038%	100,790	+23.747%
2020-02-27	16.65	16.80	16.35	16.46	-1.907%	77,052	+19.988%
2020-02-26	16.99	17.30	16.64	16.78	-1.003%	46,023	+17.700%
2020-02-25	16.94	17.10	16.88	16.95	+0.534%	51,359	+16.519%
2020-02-24	16.50	16.96	16.20	16.86	+1.079%	85,499	+17.141%
2020-02-21	16.61	17.02	16.56	16.68	+0.907%	82,953	+18.405%
2020-02-20	16.92	16.92	16.50	16.53	-2.015%	26,470	+19.480%
2020-02-19	17.24	17.25	16.75	16.87	-1.345%	43,618	+17.072%
2020-02-18	16.87	17.21	16.35	17.10	+0.352%	46,817	+15.497%
2020-02-14	16.85	17.25	16.85	17.04	+0.828%	29,992	+15.904%
2020-02-13	16.69	17.10	16.69	16.90	-1.054%	22,228	+16.864%
2020-02-12	16.77	17.21	16.60	17.08	+2.031%	53,004	+15.632%
2020-02-11	17.03	17.07	16.66	16.74	-1.064%	40,294	+17.981%
2020-02-10	16.89	17.22	16.86	16.92	+0.595%	54,176	+16.726%
2020-02-07	16.44	16.89	16.36	16.82	+2.498%	36,262	+17.420%
2020-02-06	17.21	17.21	16.37	16.41	-3.979%	58,306	+20.353%
2020-02-05	17.16	17.21	16.98	17.09	+0.352%	39,240	+15.565%
2020-02-04	17.10	17.15	16.90	17.03	-0.117%	51,709	+15.972%
2020-02-03	17.02	17.46	16.96	17.05	0.000%	60,535	+15.836%
2020-01-31	17.01	17.14	17.00	17.05	-0.176%	42,230	+15.836%
2020-01-30	17.01	17.13	17.00	17.08	-0.117%	31,105	+15.632%
2020-01-29	17.10	17.18	17.01	17.10	+0.059%	72,941	+15.497%
2020-01-28	17.10	17.48	17.02	17.09	+0.117%	15,975	+15.565%
2020-01-27	16.83	17.21	16.83	17.07	-0.175%	42,408	+15.700%
2020-01-24	17.09	17.14	17.01	17.10	+0.117%	43,409	+15.497%
2020-01-23	17.00	17.46	17.00	17.08	-0.059%	42,654	+15.632%
2020-01-22	17.38	17.54	17.02	17.09	-2.119%	33,152	+15.565%
2020-01-21	17.48	17.56	17.26	17.46	-0.114%	65,391	+13.116%
2020-01-17	17.84	17.91	17.45	17.48	-0.907%	58,480	+12.986%
2020-01-16	17.66	17.75	17.43	17.64	+0.800%	67,831	+11.961%
2020-01-15	17.51	17.52	17.35	17.50	0.000%	32,253	+12.857%
2020-01-14	17.35	17.71	17.35	17.50	+0.690%	52,805	+12.857%
2020-01-13	17.18	17.43	17.18	17.38	+1.459%	65,557	+13.636%
2020-01-10	17.35	17.56	17.00	17.13	-1.097%	57,591	+15.295%
2020-01-09	17.00	17.37	17.00	17.32	+2.789%	64,733	+14.030%
2020-01-08	16.77	17.50	16.72	16.85	+0.298%	50,385	+17.211%
2020-01-07	16.00	17.35	16.00	16.80	+5.994%	88,682	+17.560%
2020-01-06	15.30	16.07	15.30	15.85	+4.003%	48,348	+24.606%
2020-01-03	15.60	15.72	15.19	15.24	-3.666%	50,678	+29.593%
2020-01-02	16.21	16.24	15.70	15.82	-2.586%	37,127	+24.842%
2019-12-31	16.13	16.96	16.13	16.24	+0.620%	88,222	+21.613%
2019-12-30	16.54	16.54	15.70	16.14	+0.686%	25,424	+22.367%
2019-12-27	16.00	16.80	15.83	16.03	+2.232%	103,085	+23.206%
2019-12-26	15.85	16.20	15.67	15.68	-1.135%	31,682	+25.957%
2019-12-24	16.73	16.75	15.79	15.86	-5.257%	32,445	+24.527%
2019-12-23	16.50	17.05	16.24	16.74	+3.206%	71,664	+17.981%
2019-12-20	16.20	16.34	15.94	16.22	+0.123%	81,656	+21.763%
2019-12-19	16.55	16.55	16.02	16.20	-2.233%	101,832	+21.914%
2019-12-18	17.18	17.18	16.49	16.57	-3.099%	58,752	+19.191%
2019-12-17	17.01	17.25	16.75	17.10	+1.124%	28,520	+15.497%
2019-12-16	16.77	17.46	16.77	16.91	+1.562%	34,643	+16.795%
2019-12-13	16.70	16.83	16.45	16.65	-0.419%	45,533	+18.619%
2019-12-12	16.72	17.15	16.60	16.72	+0.784%	63,365	+18.122%
2019-12-11	16.56	17.01	16.40	16.59	+0.545%	80,275	+19.048%
2019-12-10	17.16	17.35	16.48	16.50	-3.621%	108,138	+19.697%
2019-12-09	17.61	18.00	17.05	17.12	-2.115%	66,103	+15.362%
2019-12-06	17.54	18.00	17.36	17.49	+0.460%	63,978	+12.922%
2019-12-05	18.09	18.18	17.38	17.41	-3.652%	42,571	+13.441%
2019-12-04	17.44	18.08	17.40	18.07	+3.022%	59,851	+9.297%
2019-12-03	17.72	18.09	17.32	17.54	-2.066%	86,391	+12.600%
2019-12-02	18.11	18.27	17.57	17.91	-0.831%	40,309	+10.274%
2019-11-29	18.20	18.23	18.05	18.06	-0.824%	14,772	+9.358%
2019-11-27	18.50	18.68	18.17	18.21	-1.301%	46,873	+8.457%
2019-11-26	18.01	18.50	17.76	18.45	+3.130%	83,069	+7.046%
2019-11-25	17.51	18.00	17.51	17.89	+2.580%	45,878	+10.397%
2019-11-22	18.10	18.10	17.34	17.44	-3.540%	36,664	+13.245%
2019-11-21	18.09	18.09	17.65	18.08	+0.724%	51,958	+9.237%
2019-11-20	17.97	18.18	17.73	17.95	-0.333%	100,705	+10.028%
2019-11-19	18.21	18.21	17.88	18.01	-0.497%	36,627	+9.661%
2019-11-18	18.14	18.14	17.80	18.10	-0.385%	59,581	+9.116%
2019-11-15	18.10	18.49	17.77	18.17	+0.888%	74,875	+8.696%
2019-11-14	18.01	18.19	17.77	18.01	-0.222%	43,173	+9.661%
2019-11-13	17.85	18.19	17.52	18.05	-0.055%	71,081	+9.418%
2019-11-12	17.53	18.12	17.01	18.06	+0.950%	105,703	+9.358%
2019-11-11	17.60	18.72	17.57	17.89	+1.245%	61,562	+10.397%
2019-11-08	18.07	18.10	17.67	17.67	-1.615%	69,108	+11.771%
2019-11-07	18.16	18.36	17.55	17.96	-3.076%	64,526	+9.967%
2019-11-06	18.27	18.69	18.15	18.53	-0.054%	68,242	+6.584%
2019-11-05	18.34	18.69	18.34	18.54	+1.422%	57,936	+6.526%
2019-11-04	16.54	18.85	16.54	18.28	-2.403%	34,131	+8.042%
2019-11-01	18.40	18.99	18.18	18.73	+2.406%	76,868	+5.446%
2019-10-31	18.07	18.39	17.67	18.29	+1.050%	36,258	+7.983%
2019-10-30	17.96	18.15	17.75	18.10	-0.221%	79,062	+9.116%
2019-10-29	17.20	18.31	17.20	18.14	+5.958%	97,940	+8.875%
2019-10-28	16.00	17.21	15.93	17.12	+5.941%	49,584	+15.362%
2019-10-25	15.35	16.28	15.33	16.16	+6.808%	23,008	+22.215%
2019-10-24	15.41	15.41	14.82	15.13	-1.305%	17,811	+30.535%
2019-10-23	14.78	15.46	14.78	15.33	+3.862%	29,098	+28.832%
2019-10-22	14.99	14.99	14.70	14.76	0.000%	11,719	+33.808%
2019-10-21	14.99	14.99	14.56	14.76	-0.203%	7,304	+33.808%
2019-10-18	14.78	14.93	14.75	14.79	-0.938%	9,773	+33.536%
2019-10-17	14.58	14.99	14.58	14.93	+2.966%	9,720	+32.284%
2019-10-16	15.15	15.15	14.41	14.50	-5.043%	17,117	+36.207%
2019-10-15	14.84	15.27	14.66	15.27	+3.315%	26,681	+29.339%
2019-10-14	14.81	14.93	14.61	14.78	-1.005%	16,758	+33.627%
2019-10-11	14.46	14.99	14.32	14.93	+4.993%	49,485	+32.284%
2019-10-10	14.01	14.42	13.85	14.22	+1.717%	31,402	+38.889%
2019-10-09	14.30	14.40	13.80	13.98	+0.215%	28,363	+41.273%
2019-10-08	14.50	14.64	13.92	13.95	-4.713%	10,959	+41.577%
2019-10-07	14.61	15.18	14.58	14.64	-0.678%	14,218	+34.904%
2019-10-04	15.08	15.12	14.63	14.74	-1.405%	16,078	+33.989%
2019-10-03	15.09	15.35	14.88	14.95	-0.862%	12,840	+32.107%
2019-10-02	14.85	15.26	14.54	15.08	+0.533%	27,459	+30.968%
2019-10-01	14.92	15.10	14.62	15.00	+0.942%	45,451	+31.667%
2019-09-30	14.99	14.99	14.52	14.86	-0.801%	28,825	+32.907%
2019-09-27	14.98	15.18	14.58	14.98	+1.148%	22,256	+31.842%
2019-09-26	14.60	14.96	14.52	14.81	-0.067%	24,711	+33.356%
2019-09-25	14.14	15.26	13.91	14.82	+4.735%	23,947	+33.266%
2019-09-24	14.09	14.36	13.90	14.15	+0.712%	29,219	+39.576%
2019-09-23	14.44	14.44	13.72	14.05	-2.022%	46,516	+40.569%
2019-09-20	14.88	15.19	14.07	14.34	-3.758%	67,081	+37.727%
2019-09-19	15.00	15.62	14.73	14.90	-0.534%	25,600	+32.550%
2019-09-18	14.76	15.17	14.50	14.98	+1.422%	32,871	+31.842%
2019-09-17	14.92	15.15	14.30	14.77	-0.472%	51,015	+33.717%
2019-09-16	14.76	14.96	14.55	14.84	+0.406%	29,897	+33.086%
2019-09-13	14.57	14.99	14.07	14.78	+1.791%	28,141	+33.627%
2019-09-12	13.99	14.52	13.35	14.52	+5.141%	36,318	+36.019%
2019-09-11	13.04	13.99	13.02	13.81	+6.313%	32,418	+43.012%
2019-09-10	12.44	13.02	11.87	12.99	+4.087%	24,595	+52.040%
2019-09-09	12.89	12.89	12.16	12.48	-1.188%	17,147	+58.253%
2019-09-06	12.10	12.84	11.83	12.63	+5.868%	44,410	+56.374%
2019-09-05	11.46	12.00	11.10	11.93	+6.518%	17,703	+65.549%
2019-09-04	11.67	11.74	11.02	11.20	-2.693%	28,115	+76.339%
2019-09-03	12.25	12.60	11.47	11.51	0.000%	35,203	+71.590%

CBMGCellular Biomedicine Group, Inc. Common StockstockNASDAQ

CBMG Historical Prices

CBMG
Cellular Biomedicine Group, Inc. Common Stock
stockNASDAQ