CBMG - Cellular Biomedicine Group, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 dic 201916,7016,8316,4516,6516,6542.029
12 dic 201916,7217,1516,6016,7216,7263.400
11 dic 201916,5617,0116,4016,5916,5980.300
10 dic 201917,1617,3516,4816,5016,50108.100
09 dic 201917,6118,0017,0517,1217,1266.100
06 dic 201917,5418,0017,3617,4917,4964.000
05 dic 201918,0918,1817,3817,4117,4142.600
04 dic 201917,4418,0817,4018,0718,0759.900
03 dic 201917,7218,0917,3217,5417,5486.300
02 dic 201918,1118,2717,5717,9117,9140.000
29 nov 201918,2018,2318,0518,0618,0614.800
27 nov 201918,5018,6818,1718,2118,2146.900
26 nov 201918,0118,5017,7618,4518,4583.100
25 nov 201917,5118,0017,5117,8917,8945.900
22 nov 201918,1018,1017,3417,4417,4436.700
21 nov 201918,0918,0917,6518,0818,0851.800
20 nov 201917,9718,1817,7317,9517,95100.700
19 nov 201918,2118,2117,8818,0118,0136.200
18 nov 201918,1418,1417,8018,1018,1058.800
15 nov 201918,1018,4917,7718,1718,1774.600
14 nov 201918,0118,1917,7718,0118,0143.200
13 nov 201917,8518,1917,5218,0518,0571.100
12 nov 201917,5318,1217,0118,0618,06105.700
11 nov 201917,6018,7217,5717,8917,8961.500
08 nov 201918,0718,1017,6717,6717,6769.100
07 nov 201918,1618,3617,5517,9617,9664.500
06 nov 201918,2718,6918,1518,5318,5368.200
05 nov 201918,3418,6918,3418,5418,5457.700
04 nov 201916,5418,8516,5418,2818,2833.700
01 nov 201918,4018,9918,1818,7318,7376.800
31 ott 201918,0718,3917,6718,2918,2936.300
30 ott 201917,9618,1517,7518,1018,1077.400
29 ott 201917,2018,3117,2018,1418,1497.600
28 ott 201916,0017,2115,9317,1217,1249.600
25 ott 201915,3516,2815,3316,1616,1623.000
24 ott 201915,4115,4114,8215,1315,1317.800
23 ott 201914,7815,4714,7815,3315,3329.100
22 ott 201914,9914,9914,7014,7614,7611.700
21 ott 201914,9914,9914,5614,7614,767.300
18 ott 201914,7814,9314,7514,7914,799.800
17 ott 201914,5814,9914,5814,9314,939.700
16 ott 201915,1515,1514,4114,5014,5017.100
15 ott 201914,8415,2714,6615,2715,2726.700
14 ott 201914,8114,9314,6114,7814,7816.800
11 ott 201914,4614,9914,3214,9314,9349.500
10 ott 201914,0114,4213,8514,2214,2231.400
09 ott 201914,3014,4013,8013,9813,9828.400
08 ott 201914,5014,6413,9213,9513,9511.000
07 ott 201914,6115,1814,5814,6414,6414.200
04 ott 201915,0815,1214,6314,7414,7416.100
03 ott 201915,0915,3514,8914,9514,9512.800
02 ott 201914,8515,2614,5415,0815,0827.500
01 ott 201914,9215,1014,6215,0015,0045.500
30 set 201914,9914,9914,5214,8614,8628.800
27 set 201914,9815,1814,5814,9814,9822.300
26 set 201914,6014,9614,5214,8114,8124.700
25 set 201914,1415,2613,9114,8214,8223.900
24 set 201914,0914,3613,9014,1514,1529.200
23 set 201914,4414,4413,7214,0514,0546.500
20 set 201914,8815,1914,0814,3414,3467.100
19 set 201915,0015,6214,7314,9014,9025.600
18 set 201914,7615,1714,5014,9814,9832.900
17 set 201914,9215,1514,3014,7714,7751.000
16 set 201914,7614,9614,5514,8414,8429.900
13 set 201914,5714,9914,0714,7814,7828.100
12 set 201913,9914,5213,3514,5214,5236.300
11 set 201913,0413,9913,0213,8113,8132.400
10 set 201912,4413,0211,8712,9912,9924.600
09 set 201912,8912,8912,1612,4812,4817.100
06 set 201912,1012,8411,8312,6312,6344.400
05 set 201911,4612,0011,1011,9311,9317.700
04 set 201911,6711,7411,0211,2011,2028.100
03 set 201912,2512,6011,4711,5111,5135.200
30 ago 201912,2112,4912,1512,3412,3420.600
29 ago 201911,9612,4011,5112,1412,1415.600
28 ago 201911,3412,0311,3411,8011,8027.400
27 ago 201911,6811,6810,9811,3811,38105.400
26 ago 201911,7411,8711,4111,5111,5137.000
23 ago 201912,0212,1811,3811,5311,5349.500
22 ago 201912,3512,5911,7011,8111,8153.600
21 ago 201912,5112,5111,9812,1112,1129.800
20 ago 201912,6612,7312,0112,2712,2737.700
19 ago 201913,7013,7012,3012,5312,5330.400
16 ago 201912,5913,5512,5913,4813,4842.500
15 ago 201912,9712,9712,2012,3812,3820.500
14 ago 201912,4913,1512,1012,7612,7651.200
13 ago 201912,1612,4411,7112,3612,3677.800
12 ago 201912,1912,3611,9612,1912,1925.900
09 ago 201912,3312,6711,8312,3412,3418.300
08 ago 201911,7412,4811,7412,4112,4129.700
07 ago 201912,6113,0111,6311,7911,7936.100
06 ago 201912,7713,6212,7713,6113,6125.900
05 ago 201913,5013,5612,0612,3512,3529.500
02 ago 201913,8213,8213,5013,5113,5111.800
01 ago 201914,0314,3613,8513,9413,9418.100
31 lug 201914,5514,8013,7513,7913,7937.500
30 lug 201913,4815,0013,4814,7814,7832.000
29 lug 201913,9514,1513,4313,7013,7022.500
26 lug 201913,8614,2313,8613,9213,9222.800
25 lug 201914,3214,3213,7313,8313,8320.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità