Italia markets close in 3 hours 25 minutes

Cellular Biomedicine Group, Inc. (CBMG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,64+0,20 (+1,08%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 202018,4418,7218,3818,6418,6469.400
24 nov 202018,3218,4418,1118,4418,4439.500
23 nov 202018,2518,3017,9918,2318,2339.500
20 nov 202018,1218,3118,1218,3018,3033.800
19 nov 202017,6918,3917,6918,3518,3530.800
18 nov 202018,1318,1317,8917,9817,9836.100
17 nov 202017,6718,2217,3518,1818,1840.300
16 nov 202017,5017,9217,5017,9217,9242.500
13 nov 202017,1517,3917,1517,3717,3729.800
12 nov 202017,1117,4117,0517,1517,1559.100
11 nov 202017,1217,2917,0517,2417,2461.800
10 nov 202017,3017,3517,0617,1617,1695.800
09 nov 202017,4317,6017,2317,2917,2993.700
06 nov 202017,6017,7016,9817,4117,41119.500
05 nov 202017,9817,9917,5617,5617,5638.400
04 nov 202017,7617,9017,7517,8317,8367.800
03 nov 202018,0218,0217,8017,8517,8574.300
02 nov 202017,9618,1317,6717,8417,8438.300
30 ott 202018,0218,0717,9018,0118,0176.000
29 ott 202018,1218,2917,9018,2818,2857.700
28 ott 202018,2118,3318,1018,2218,2230.900
27 ott 202018,2518,3418,2018,2718,279.400
26 ott 202018,3818,3918,2218,3018,3029.300
23 ott 202018,3818,4118,2618,4118,4151.700
22 ott 202018,4018,4118,3118,3918,3931.700
21 ott 202018,4218,4418,3018,4018,4047.600
20 ott 202018,3518,4518,3018,4218,4230.700
19 ott 202018,3518,4218,3218,3818,3839.900
16 ott 202018,3618,4518,3518,3718,3719.600
15 ott 202018,4018,4518,3318,4218,4228.700
14 ott 202018,4518,4518,4018,4018,4018.900
13 ott 202018,4118,4618,4018,4018,4028.100
12 ott 202018,4518,4818,4018,4618,4636.100
09 ott 202018,3918,4618,3218,4618,4646.200
08 ott 202018,3518,3518,3018,3218,3233.400
07 ott 202018,4418,4418,2418,3418,3441.200
06 ott 202018,4718,5318,2818,3518,3578.300
05 ott 202018,4318,5018,3118,4418,4438.700
02 ott 202018,2318,4518,2318,3818,3874.200
01 ott 202018,3518,3518,2518,3118,3160.000
30 set 202018,3818,4918,2518,3418,3484.800
29 set 202018,3118,4518,2418,3318,3324.600
28 set 202018,4718,5018,1718,3018,3035.500
25 set 202018,2518,4918,2518,4318,4326.300
24 set 202018,2118,4018,0618,3218,3236.100
23 set 202018,5518,6418,2218,2418,2459.900
22 set 202018,5218,6018,4118,6018,6033.200
21 set 202018,5118,6118,4018,4618,46137.200
18 set 202018,4518,7318,4118,7018,70112.600
17 set 202018,4118,6018,4118,5718,5774.100
16 set 202018,4518,6518,4018,4818,48209.200
15 set 202018,4518,5018,4018,4118,4194.700
14 set 202018,2018,4918,1618,3818,3853.200
11 set 202018,3518,4418,0618,2118,2151.100
10 set 202018,4418,4418,1318,2818,2876.200
09 set 202018,2718,5818,0518,4518,4580.900
08 set 202018,2718,3718,0418,1418,14118.900
04 set 202018,4018,7517,9918,5018,5074.100
03 set 202018,5118,7518,1318,3118,3167.800
02 set 202018,4318,7518,2618,6418,6453.800
01 set 202018,5518,5517,8918,5518,55342.800
31 ago 202018,6218,9018,5018,5818,5891.500
28 ago 202018,4318,8318,2518,7918,79199.300
27 ago 202018,8018,8018,3518,4018,4081.300
26 ago 202018,6018,9618,2918,8018,8090.700
25 ago 202018,8318,9718,5018,6018,6099.400
24 ago 202018,7918,8518,3318,8518,8566.600
21 ago 202018,4918,8018,2618,7418,7474.800
20 ago 202018,2918,6218,1518,4918,49111.000
19 ago 202018,3818,9618,0118,3618,36203.800
18 ago 202017,9018,5017,8218,3918,39193.000
17 ago 202018,6618,6617,2717,9517,95378.200
14 ago 202018,9018,9018,2218,5118,51256.800
13 ago 202019,2119,2718,4418,9618,96724.800
12 ago 202019,4019,5019,1919,2719,272.321.000
11 ago 202015,1015,2714,1814,2714,2753.700
10 ago 202014,5815,1814,4514,9714,9758.700
07 ago 202013,6414,5513,6114,4214,4244.000
06 ago 202013,8913,8913,5013,6413,6441.700
05 ago 202013,8014,0613,4113,9813,9844.400
04 ago 202013,8713,9413,4413,5513,5521.400
03 ago 202013,3114,1713,1413,8613,8664.600
31 lug 202013,2113,4312,9513,1713,1794.500
30 lug 202013,2313,5013,0813,2613,2633.400
29 lug 202013,3513,5013,0713,4113,4148.000
28 lug 202013,3113,9313,2713,3413,3480.000
27 lug 202013,2814,0313,2813,8813,8843.200
24 lug 202013,9713,9813,1213,3813,3854.400
23 lug 202014,1114,1113,7313,9913,9938.000
22 lug 202014,0214,6714,0014,2114,2158.800
21 lug 202016,1116,1113,9114,0314,03148.700
20 lug 202016,1516,1815,5716,1216,1232.300
17 lug 202015,8916,6015,8916,1416,1444.300
16 lug 202016,4916,6815,8215,9915,9967.900
15 lug 202015,4716,5415,1916,3616,36142.500
14 lug 202015,2215,4614,6915,2315,23149.500
13 lug 202015,0016,3114,8015,4015,40242.800
10 lug 202015,2115,2614,7714,9014,9075.700
09 lug 202015,4815,5615,0915,2215,2256.400
08 lug 202016,3316,3315,2015,6115,6193.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...