Cellular Biomedicine Group Inc. Common Stockのデータ

Cellular Biomedicine Group Inc. Common Stockの基本情報

名前 Cellular Biomedicine Group Inc. Common Stock
ティッカー CBMG
国 United States
上場年 nan
セクター Health Care

Cellular Biomedicine Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.75 19.72 19.73 19.73 172700.0 19.73
2021-02-12 19.73 19.68 19.7 19.73 76600.0 19.73
2021-02-11 19.73 19.68 19.71 19.73 74600.0 19.73
2021-02-10 19.75 19.7 19.73 19.71 142000.0 19.71
2021-02-09 19.74 19.7 19.7 19.71 169500.0 19.71
2021-02-08 19.72 19.69 19.71 19.71 153500.0 19.71
2021-02-05 19.71 19.64 19.64 19.71 42900.0 19.71
2021-02-04 19.7 19.6 19.61 19.63 301300.0 19.63
2021-02-03 19.71 19.56 19.64 19.66 155600.0 19.66
2021-02-02 19.73 19.65 19.65 19.68 205500.0 19.68
2021-02-01 19.73 19.52 19.56 19.66 337200.0 19.66
2021-01-29 19.67 19.51 19.55 19.6 1171500.0 19.6
2021-01-28 17.91 17.6 17.89 17.67 31500.0 17.67
2021-01-27 18.17 17.68 17.96 17.86 48400.0 17.86
2021-01-26 18.14 17.96 18.14 17.96 88400.0 17.96
2021-01-25 18.22 18.0 18.13 18.14 11400.0 18.14
2021-01-22 18.34 17.95 18.01 18.24 42100.0 18.24
2021-01-21 18.17 17.97 18.13 18.0 18100.0 18.0
2021-01-20 18.26 18.0 18.24 18.08 34500.0 18.08
2021-01-19 18.42 18.02 18.02 18.16 54500.0 18.16
2021-01-15 18.15 17.76 17.77 18.11 21700.0 18.11
2021-01-14 17.99 17.75 17.78 17.88 27200.0 17.88
2021-01-13 18.09 17.75 18.09 17.82 22100.0 17.82
2021-01-12 18.12 18.0 18.04 18.11 12300.0 18.11
2021-01-11 18.18 18.0 18.15 18.07 16000.0 18.07
2021-01-08 18.23 18.03 18.08 18.18 17500.0 18.18
2021-01-07 18.28 18.02 18.28 18.11 14300.0 18.11
2021-01-06 18.43 18.16 18.21 18.21 22000.0 18.21
2021-01-05 18.4 18.0 18.31 18.06 24700.0 18.06
2021-01-04 18.48 18.04 18.33 18.25 46900.0 18.25
2020-12-31 18.4 18.26 18.34 18.38 25200.0 18.38
2020-12-30 18.5 18.2 18.22 18.45 63500.0 18.45
2020-12-29 18.33 17.9 18.3 18.32 19200.0 18.32
2020-12-28 18.4 18.01 18.23 18.11 48600.0 18.11
2020-12-24 18.38 18.02 18.14 18.16 20600.0 18.16
2020-12-23 18.34 18.12 18.15 18.13 86200.0 18.13
2020-12-22 18.29 18.01 18.25 18.17 80300.0 18.17
2020-12-21 18.44 18.0 18.3 18.29 32100.0 18.29
2020-12-18 18.55 18.16 18.55 18.16 122600.0 18.16
2020-12-17 18.55 18.43 18.46 18.55 67500.0 18.55
2020-12-16 18.5 18.35 18.5 18.37 20700.0 18.37
2020-12-15 18.56 18.47 18.54 18.52 25100.0 18.52
2020-12-14 18.6 18.38 18.59 18.45 31500.0 18.45
2020-12-11 18.55 18.46 18.46 18.5 13100.0 18.5
2020-12-10 18.55 18.45 18.46 18.54 15000.0 18.54
2020-12-09 18.47 18.35 18.4 18.41 17000.0 18.41
2020-12-08 18.44 18.3 18.41 18.44 52500.0 18.44
2020-12-07 18.79 18.48 18.79 18.48 24500.0 18.48
2020-12-04 18.69 18.5 18.68 18.69 21800.0 18.69
2020-12-03 18.74 18.49 18.57 18.51 26700.0 18.51
2020-12-02 18.72 18.28 18.34 18.63 33000.0 18.63
2020-12-01 18.76 18.51 18.51 18.51 41100.0 18.51
2020-11-30 18.68 18.25 18.57 18.39 40300.0 18.39
2020-11-27 18.73 18.51 18.73 18.7 14800.0 18.7
2020-11-25 18.72 18.38 18.44 18.64 69400.0 18.64
2020-11-24 18.44 18.11 18.32 18.44 39500.0 18.44
2020-11-23 18.3 17.99 18.25 18.23 39500.0 18.23
2020-11-20 18.31 18.12 18.12 18.3 33800.0 18.3
2020-11-19 18.39 17.69 17.69 18.35 30800.0 18.35
2020-11-18 18.13 17.89 18.13 17.98 36100.0 17.98
2020-11-17 18.22 17.35 17.67 18.18 40300.0 18.18
2020-11-16 17.92 17.5 17.5 17.92 42500.0 17.92
2020-11-13 17.39 17.15 17.15 17.37 29800.0 17.37
2020-11-12 17.41 17.05 17.11 17.15 59100.0 17.15
2020-11-11 17.29 17.05 17.12 17.24 61800.0 17.24
2020-11-10 17.35 17.06 17.3 17.16 95800.0 17.16
2020-11-09 17.6 17.23 17.43 17.29 93700.0 17.29
2020-11-06 17.7 16.98 17.6 17.41 119500.0 17.41
2020-11-05 17.99 17.56 17.98 17.56 38400.0 17.56
2020-11-04 17.9 17.75 17.76 17.83 67800.0 17.83
2020-11-03 18.02 17.8 18.02 17.85 74300.0 17.85
2020-11-02 18.13 17.67 17.96 17.84 38300.0 17.84
2020-10-30 18.07 17.9 18.02 18.01 76000.0 18.01
2020-10-29 18.29 17.9 18.12 18.28 57700.0 18.28
2020-10-28 18.33 18.1 18.21 18.22 30900.0 18.22
2020-10-27 18.34 18.2 18.25 18.27 9400.0 18.27
2020-10-26 18.39 18.22 18.38 18.3 29300.0 18.3
2020-10-23 18.41 18.26 18.38 18.41 51700.0 18.41
2020-10-22 18.41 18.31 18.4 18.39 31700.0 18.39
2020-10-21 18.44 18.3 18.42 18.4 47600.0 18.4
2020-10-20 18.45 18.3 18.35 18.42 30700.0 18.42
2020-10-19 18.42 18.32 18.35 18.38 39900.0 18.38
2020-10-16 18.45 18.35 18.36 18.37 19600.0 18.37
2020-10-15 18.45 18.33 18.4 18.42 28700.0 18.42
2020-10-14 18.45 18.4 18.45 18.4 18900.0 18.4
2020-10-13 18.46 18.4 18.41 18.4 28100.0 18.4
2020-10-12 18.48 18.4 18.45 18.46 36100.0 18.46
2020-10-09 18.46 18.32 18.39 18.46 46200.0 18.46
2020-10-08 18.35 18.3 18.35 18.32 33400.0 18.32
2020-10-07 18.44 18.24 18.44 18.34 41200.0 18.34
2020-10-06 18.53 18.28 18.47 18.35 78300.0 18.35
2020-10-05 18.5 18.31 18.43 18.44 38700.0 18.44
2020-10-02 18.45 18.23 18.23 18.38 74200.0 18.38
2020-10-01 18.35 18.25 18.35 18.31 60000.0 18.31
2020-09-30 18.49 18.25 18.38 18.34 84800.0 18.34
2020-09-29 18.45 18.24 18.31 18.33 24600.0 18.33
2020-09-28 18.5 18.17 18.47 18.3 35500.0 18.3
2020-09-25 18.49 18.25 18.25 18.43 26300.0 18.43
2020-09-24 18.4 18.06 18.21 18.32 36100.0 18.32
2020-09-23 18.64 18.22 18.55 18.24 59900.0 18.24
2020-09-22 18.6 18.41 18.52 18.6 33200.0 18.6
2020-09-21 18.61 18.4 18.51 18.46 137200.0 18.46
2020-09-18 18.73 18.41 18.45 18.7 112600.0 18.7
2020-09-17 18.6 18.41 18.41 18.57 74100.0 18.57
2020-09-16 18.65 18.4 18.45 18.48 209200.0 18.48
2020-09-15 18.5 18.4 18.45 18.41 94700.0 18.41
2020-09-14 18.49 18.16 18.2 18.38 53200.0 18.38
2020-09-11 18.44 18.06 18.35 18.21 51100.0 18.21
2020-09-10 18.44 18.13 18.44 18.28 76200.0 18.28
2020-09-09 18.58 18.05 18.27 18.45 80900.0 18.45
2020-09-08 18.37 18.04 18.27 18.14 118900.0 18.14
2020-09-04 18.75 17.99 18.4 18.5 74100.0 18.5
2020-09-03 18.75 18.13 18.51 18.31 67800.0 18.31
2020-09-02 18.75 18.26 18.43 18.64 53800.0 18.64
2020-09-01 18.55 17.89 18.55 18.55 342800.0 18.55
2020-08-31 18.9 18.5 18.62 18.58 91500.0 18.58
2020-08-28 18.83 18.25 18.43 18.79 199300.0 18.79
2020-08-27 18.8 18.35 18.8 18.4 81300.0 18.4
2020-08-26 18.96 18.29 18.6 18.8 90700.0 18.8
2020-08-25 18.97 18.5 18.83 18.6 99400.0 18.6
2020-08-24 18.85 18.33 18.79 18.85 66600.0 18.85
2020-08-21 18.8 18.26 18.49 18.74 74800.0 18.74
2020-08-20 18.62 18.15 18.29 18.49 111000.0 18.49
2020-08-19 18.96 18.01 18.38 18.36 203800.0 18.36
2020-08-18 18.5 17.82 17.9 18.39 193000.0 18.39
2020-08-17 18.66 17.27 18.66 17.95 378200.0 17.95
2020-08-14 18.9 18.22 18.9 18.51 256800.0 18.51
2020-08-13 19.27 18.44 19.21 18.96 724800.0 18.96
2020-08-12 19.5 19.19 19.4 19.27 2321000.0 19.27
2020-08-11 15.27 14.18 15.1 14.27 53700.0 14.27
2020-08-10 15.18 14.45 14.58 14.97 58700.0 14.97
2020-08-07 14.55 13.61 13.64 14.42 44000.0 14.42
2020-08-06 13.89 13.5 13.89 13.64 41700.0 13.64
2020-08-05 14.06 13.41 13.8 13.98 44400.0 13.98
2020-08-04 13.94 13.44 13.87 13.55 21400.0 13.55
2020-08-03 14.17 13.14 13.31 13.86 64600.0 13.86
2020-07-31 13.43 12.95 13.21 13.17 94500.0 13.17
2020-07-30 13.5 13.08 13.23 13.26 33400.0 13.26
2020-07-29 13.5 13.07 13.35 13.41 48000.0 13.41
2020-07-28 13.93 13.27 13.31 13.34 80000.0 13.34
2020-07-27 14.03 13.28 13.28 13.88 43200.0 13.88
2020-07-24 13.98 13.12 13.97 13.38 54400.0 13.38
2020-07-23 14.11 13.73 14.11 13.99 38000.0 13.99
2020-07-22 14.67 14.0 14.02 14.21 58800.0 14.21
2020-07-21 16.11 13.91 16.11 14.03 148700.0 14.03
2020-07-20 16.18 15.57 16.15 16.12 32300.0 16.12
2020-07-17 16.6 15.89 15.89 16.14 44300.0 16.14
2020-07-16 16.68 15.82 16.49 15.99 67900.0 15.99
2020-07-15 16.54 15.19 15.47 16.36 142500.0 16.36
2020-07-14 15.46 14.69 15.22 15.23 149500.0 15.23
2020-07-13 16.31 14.8 15.0 15.4 242800.0 15.4
2020-07-10 15.26 14.77 15.21 14.9 75700.0 14.9
2020-07-09 15.56 15.09 15.48 15.22 56400.0 15.22
2020-07-08 16.33 15.2 16.33 15.61 93900.0 15.61
2020-07-07 16.99 16.28 16.28 16.42 26900.0 16.42
2020-07-06 16.98 16.14 16.79 16.48 63800.0 16.48
2020-07-02 16.84 16.22 16.84 16.65 92700.0 16.65
2020-07-01 16.7 14.99 14.99 16.56 206200.0 16.56
2020-06-30 15.21 14.64 14.87 14.97 86900.0 14.97
2020-06-29 16.29 14.52 16.29 14.89 78900.0 14.89
2020-06-26 16.1 15.43 15.43 15.97 159800.0 15.97
2020-06-25 15.96 15.27 15.31 15.48 53700.0 15.48
2020-06-24 15.84 15.24 15.79 15.31 103900.0 15.31
2020-06-23 15.76 14.55 14.66 15.63 89900.0 15.63
2020-06-22 14.55 13.21 13.21 14.44 114800.0 14.44
2020-06-19 13.28 12.83 13.0 13.24 71500.0 13.24
2020-06-18 13.1 12.53 12.61 12.76 88400.0 12.76
2020-06-17 12.98 12.54 12.79 12.69 33900.0 12.69
2020-06-16 13.05 12.67 12.67 12.8 54800.0 12.8
2020-06-15 12.48 11.93 12.06 12.42 128500.0 12.42
2020-06-12 12.75 12.2 12.47 12.34 51800.0 12.34
2020-06-11 12.94 11.9 12.77 12.15 88000.0 12.15
2020-06-10 13.15 12.84 12.93 12.87 64200.0 12.87
2020-06-09 13.56 12.86 13.42 12.98 47700.0 12.98
2020-06-08 13.75 12.71 12.71 13.62 74800.0 13.62
2020-06-05 13.46 12.6 13.46 12.71 79000.0 12.71
2020-06-04 13.48 12.98 13.17 13.19 80700.0 13.19
2020-06-03 13.43 13.17 13.33 13.31 78800.0 13.31
2020-06-02 13.33 13.12 13.24 13.21 98800.0 13.21
2020-06-01 13.67 13.12 13.67 13.13 76600.0 13.13
2020-05-29 13.81 13.37 13.8 13.77 64200.0 13.77
2020-05-28 14.2 13.77 13.85 13.8 79600.0 13.8
2020-05-27 14.56 13.62 14.56 13.7 113400.0 13.7
2020-05-26 14.9 14.41 14.85 14.45 150600.0 14.45
2020-05-22 14.91 14.58 14.76 14.84 25900.0 14.84
2020-05-21 14.98 14.74 14.89 14.77 78500.0 14.77
2020-05-20 15.1 14.65 15.08 14.83 87400.0 14.83
2020-05-19 15.24 14.73 14.77 14.85 62500.0 14.85
2020-05-18 15.24 14.45 14.49 14.93 78700.0 14.93
2020-05-15 14.48 13.61 13.76 14.42 160900.0 14.42
2020-05-14 13.88 13.28 13.78 13.72 121500.0 13.72
2020-05-13 14.7 13.02 14.4 13.35 89900.0 13.35
2020-05-12 14.96 14.3 14.56 14.43 60900.0 14.43
2020-05-11 14.76 13.6 13.75 14.57 84300.0 14.57
2020-05-08 14.13 13.61 14.0 13.96 55600.0 13.96
2020-05-07 14.27 13.5 14.27 14.0 67300.0 14.0
2020-05-06 14.18 13.85 14.01 14.02 123500.0 14.02
2020-05-05 14.41 13.95 14.2 14.0 72400.0 14.0
2020-05-04 14.3 13.65 13.65 14.01 116500.0 14.01
2020-05-01 14.58 13.74 14.41 13.74 105600.0 13.74
2020-04-30 14.92 14.48 14.77 14.5 76100.0 14.5
2020-04-29 15.2 14.8 14.93 14.9 101000.0 14.9
2020-04-28 15.34 14.55 15.21 14.6 65400.0 14.6
2020-04-27 15.57 14.75 14.86 15.21 67900.0 15.21
2020-04-24 14.88 14.3 14.42 14.65 59200.0 14.65
2020-04-23 14.88 13.93 13.93 14.49 64200.0 14.49
2020-04-22 14.97 13.98 14.97 13.99 78200.0 13.99
2020-04-21 15.07 14.51 15.02 14.82 121500.0 14.82
2020-04-20 15.88 15.25 15.3 15.28 92300.0 15.28
2020-04-17 15.63 14.8 15.08 15.56 78500.0 15.56
2020-04-16 15.0 14.34 14.69 14.76 77700.0 14.76
2020-04-15 15.16 14.34 15.07 14.63 99600.0 14.63
2020-04-14 15.75 15.06 15.51 15.39 68300.0 15.39
2020-04-13 15.92 15.32 15.81 15.51 31100.0 15.51
2020-04-09 16.0 15.41 15.68 16.0 28900.0 16.0
2020-04-08 15.5 15.18 15.34 15.48 32700.0 15.48
2020-04-07 15.71 14.98 15.5 15.15 43500.0 15.15
2020-04-06 15.99 15.2 15.44 15.46 67300.0 15.46
2020-04-03 15.66 15.19 15.23 15.5 48700.0 15.5
2020-04-02 15.61 14.13 14.13 15.42 45000.0 15.42
2020-04-01 15.62 14.24 15.47 14.3 120000.0 14.3
2020-03-31 15.86 15.06 15.08 15.82 58700.0 15.82
2020-03-30 15.2 14.94 15.04 15.15 51100.0 15.15
2020-03-27 15.88 15.26 15.5 15.36 56200.0 15.36
2020-03-26 16.19 15.49 15.64 16.0 54400.0 16.0
2020-03-25 16.24 15.36 15.61 15.56 160000.0 15.56
2020-03-24 15.73 14.89 15.42 15.7 96600.0 15.7
2020-03-23 15.24 14.01 14.06 14.7 75200.0 14.7
2020-03-20 14.57 13.61 13.9 14.15 107300.0 14.15
2020-03-19 13.99 12.28 12.28 13.87 73500.0 13.87
2020-03-18 12.92 12.2 12.71 12.28 74000.0 12.28
2020-03-17 13.39 11.66 11.73 13.37 65200.0 13.37
2020-03-16 12.08 11.48 12.08 11.51 93000.0 11.51
2020-03-13 13.59 12.5 12.5 13.53 69300.0 13.53
2020-03-12 13.82 11.85 13.71 12.04 80000.0 12.04
2020-03-11 15.14 14.36 15.07 14.49 59800.0 14.49
2020-03-10 15.2 14.54 15.14 15.09 59100.0 15.09
2020-03-09 15.91 14.72 15.45 14.85 73000.0 14.85
2020-03-06 16.5 15.66 16.5 16.16 46600.0 16.16
2020-03-05 17.07 16.23 16.27 16.39 54300.0 16.39
2020-03-04 17.29 16.59 16.96 16.86 73000.0 16.86
2020-03-03 17.17 16.3 16.3 16.78 57900.0 16.78
2020-03-02 17.15 14.68 15.95 16.35 77400.0 16.35
2020-02-28 17.27 15.96 16.11 15.96 100800.0 15.96
2020-02-27 16.8 16.35 16.65 16.46 77100.0 16.46
2020-02-26 17.3 16.64 16.99 16.78 46000.0 16.78
2020-02-25 17.1 16.88 16.94 16.95 51400.0 16.95
2020-02-24 16.96 16.2 16.5 16.86 85500.0 16.86
2020-02-21 17.02 16.56 16.61 16.68 82900.0 16.68
2020-02-20 16.92 16.5 16.92 16.53 26500.0 16.53
2020-02-19 17.25 16.75 17.24 16.87 43400.0 16.87
2020-02-18 17.21 16.35 16.87 17.1 46800.0 17.1