Italia Markets close in 1 hr 20 mins

Cellular Biomedicine Group, Inc. (CBMG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,43-0,27 (-1,44%)
Al 10:05AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 202018,5118,5118,4018,4318,4311.361
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
07 lug 202016,2816,9916,2816,4216,4226.900
06 lug 202016,7916,9816,1416,4816,4863.800
02 lug 202016,8416,8416,2216,6516,6592.700
01 lug 202014,9916,7014,9916,5616,56206.200
30 giu 202014,8715,2114,6414,9714,9786.900
29 giu 202016,2916,2914,5214,8914,8978.900
26 giu 202015,4316,1015,4315,9715,97159.800
25 giu 202015,3115,9615,2715,4815,4853.700
24 giu 202015,7915,8415,2415,3115,31103.900
23 giu 202014,6615,7614,5515,6315,6389.900
22 giu 202013,2114,5513,2114,4414,44114.800
19 giu 202013,0013,2812,8313,2413,2471.500
18 giu 202012,6113,1012,5312,7612,7688.400
17 giu 202012,7912,9812,5412,6912,6933.900
16 giu 202012,6713,0512,6712,8012,8054.800
15 giu 202012,0612,4811,9312,4212,42128.500
12 giu 202012,4712,7512,2012,3412,3451.800
11 giu 202012,7712,9411,9012,1512,1588.000
10 giu 202012,9313,1512,8412,8712,8764.200
09 giu 202013,4213,5612,8612,9812,9847.700
08 giu 202012,7113,7512,7113,6213,6274.800
05 giu 202013,4613,4612,6012,7112,7179.000
04 giu 202013,1713,4812,9813,1913,1980.700
03 giu 202013,3313,4313,1713,3113,3178.800
02 giu 202013,2413,3313,1213,2113,2198.800
01 giu 202013,6713,6713,1213,1313,1376.600
29 mag 202013,8013,8113,3713,7713,7764.200
28 mag 202013,8514,2013,7713,8013,8079.600
27 mag 202014,5614,5613,6213,7013,70113.400
26 mag 202014,8514,9014,4114,4514,45150.600
22 mag 202014,7614,9114,5814,8414,8425.900
21 mag 202014,8914,9814,7414,7714,7778.500
20 mag 202015,0815,1014,6514,8314,8387.400
19 mag 202014,7715,2414,7314,8514,8562.500
18 mag 202014,4915,2414,4514,9314,9378.700
15 mag 202013,7614,4813,6114,4214,42160.900
14 mag 202013,7813,8813,2813,7213,72121.500
13 mag 202014,4014,7013,0213,3513,3589.900
12 mag 202014,5614,9614,3014,4314,4360.900
11 mag 202013,7514,7613,6014,5714,5784.300
08 mag 202014,0014,1313,6113,9613,9655.600
07 mag 202014,2714,2713,5014,0014,0067.300
06 mag 202014,0114,1813,8514,0214,02123.500
05 mag 202014,2014,4113,9514,0014,0072.400
04 mag 202013,6514,3013,6514,0114,01116.500
01 mag 202014,4114,5813,7413,7413,74105.600
30 apr 202014,7714,9214,4814,5014,5076.100
*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