Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cm Life Sciences Inc Cl A (NQ: CMLF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.82 20.90 18.37 20.01 2,368,300 +0.75(+3.89%)
Feb 25, 2021 20.20 21.50 18.56 19.26 2,548,618 -0.84(-4.18%)
Feb 24, 2021 20.01 21.20 19.81 20.10 1,487,758 +0.54(+2.76%)
Feb 23, 2021 20.00 20.79 18.19 19.56 4,091,951 -1.93(-8.98%)
Feb 22, 2021 23.10 23.42 21.25 21.49 2,203,370 -1.61(-6.97%)
Feb 19, 2021 24.04 24.84 22.75 23.10 2,572,800 -0.80(-3.35%)
Feb 18, 2021 23.51 24.99 23.10 23.90 1,975,799 +0.62(+2.66%)
Feb 17, 2021 24.56 24.74 22.37 23.28 2,500,017 -1.21(-4.94%)
Feb 16, 2021 26.85 26.90 24.31 24.49 3,274,650 -1.32(-5.11%)
Feb 12, 2021 26.20 27.18 25.25 25.81 6,857,900 +3.46(+15.48%)
Feb 11, 2021 20.96 22.89 20.75 22.35 5,507,753 +0.25(+1.13%)
Feb 10, 2021 23.00 25.74 18.98 22.10 25,715,188 +6.58(+42.40%)
Feb 09, 2021 14.53 15.70 14.20 15.52 912,509 +1.25(+8.76%)
Feb 08, 2021 14.65 14.69 14.10 14.27 567,677 +0.46(+3.33%)
Feb 05, 2021 14.07 14.68 13.45 13.81 961,500 +0.06(+0.44%)
Feb 04, 2021 13.51 13.85 13.50 13.75 338,577 +0.17(+1.25%)
Feb 03, 2021 13.32 14.99 13.32 13.58 505,613 +0.44(+3.35%)
Feb 02, 2021 13.46 13.88 13.10 13.14 536,281 +0.41(+3.22%)
Feb 01, 2021 12.53 13.52 12.31 12.73 451,576 +0.22(+1.76%)
Jan 29, 2021 12.27 12.51 12.15 12.51 420,300 -0.07(-0.56%)
Jan 28, 2021 12.33 12.75 12.00 12.58 733,983 +0.12(+0.96%)
Jan 27, 2021 12.01 12.80 11.26 12.46 966,084 -0.52(-4.01%)
Jan 26, 2021 12.72 13.20 12.49 12.98 1,043,775 +0.49(+3.92%)
Jan 25, 2021 12.52 13.52 12.05 12.49 1,102,262 +0.24(+1.96%)
Jan 22, 2021 12.05 12.28 11.88 12.25 377,600 +0.24(+2.00%)
Jan 21, 2021 11.80 12.05 11.79 12.01 242,908 +0.10(+0.84%)
Jan 20, 2021 11.76 12.00 11.75 11.91 312,628 +0.26(+2.23%)
Jan 19, 2021 12.11 12.11 11.26 11.65 695,375 -0.21(-1.77%)
Jan 15, 2021 12.26 12.26 11.29 11.86 635,000 -0.29(-2.39%)
Jan 14, 2021 12.80 12.88 11.71 12.15 707,077 -0.04(-0.33%)
Jan 13, 2021 11.85 12.40 11.72 12.19 657,688 +0.46(+3.92%)
Jan 12, 2021 11.52 11.77 11.31 11.73 366,166 +0.21(+1.82%)
Jan 11, 2021 11.43 11.52 11.15 11.52 708,279 +0.17(+1.50%)
Jan 08, 2021 11.20 11.50 11.10 11.35 385,700 +0.15(+1.34%)
Jan 07, 2021 11.34 11.34 10.71 11.20 852,182 +0.31(+2.85%)
Jan 06, 2021 10.93 11.10 10.70 10.89 150,366 -0.06(-0.55%)
Jan 05, 2021 10.94 11.15 10.81 10.95 466,631 +0.20(+1.86%)
Jan 04, 2021 11.04 11.39 10.71 10.75 443,823 -0.29(-2.63%)
Dec 31, 2020 11.04 11.04 11.04 144,658 -0.03(-0.27%)
Dec 30, 2020 11.01 11.38 10.90 11.07 144,658 -0.03(-0.27%)
Dec 29, 2020 11.50 11.50 10.90 11.10 446,280 -0.29(-2.55%)
Dec 28, 2020 11.85 11.85 11.22 11.39 466,465 -0.20(-1.73%)
Dec 24, 2020 12.15 12.25 11.50 11.59 446,300 +0.12(+1.05%)
Dec 23, 2020 11.21 11.57 11.15 11.47 320,228 +0.20(+1.77%)
Dec 22, 2020 11.64 11.75 11.12 11.27 431,039 -0.03(-0.27%)
Dec 21, 2020 11.27 12.03 10.79 11.30 769,017 +0.45(+4.15%)
Dec 18, 2020 10.86 10.90 10.63 10.85 253,300 +0.19(+1.78%)
Dec 17, 2020 10.68 10.68 10.55 10.66 96,593 -0.02(-0.19%)
Dec 16, 2020 10.75 10.90 10.46 10.68 280,343 +0.08(+0.75%)
Dec 15, 2020 10.80 11.00 10.60 10.60 97,049 -0.13(-1.21%)
Dec 14, 2020 10.70 11.47 10.60 10.73 508,962 +0.17(+1.61%)
Dec 11, 2020 10.60 10.60 10.35 10.56 210,000 +0.13(+1.26%)
Dec 10, 2020 10.59 10.65 10.35 10.43 458,127 -0.07(-0.68%)
Dec 09, 2020 10.60 10.60 10.28 10.50 302,032 +0.15(+1.45%)
Dec 08, 2020 10.60 10.60 10.25 10.35 121,595 -0.15(-1.43%)
Dec 07, 2020 11.00 12.00 10.35 10.50 300,105 +0.25(+2.44%)
Dec 04, 2020 10.27 10.30 10.20 10.25 92,400 +0.05(+0.49%)
Dec 03, 2020 10.40 10.50 10.13 10.20 108,575 -0.47(-4.37%)
Dec 02, 2020 11.00 11.00 10.20 10.67 29,893 +0.31(+3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.