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 (%)
Apr 30, 2021 13.57 13.94 13.47 13.55 223,400 -0.39(-2.80%)
Apr 29, 2021 13.73 13.98 13.46 13.94 351,715 +0.34(+2.50%)
Apr 28, 2021 13.60 14.00 13.55 13.60 413,524 -0.24(-1.73%)
Apr 27, 2021 14.21 14.58 13.55 13.84 450,425 -0.37(-2.60%)
Apr 26, 2021 14.35 14.49 13.65 14.21 526,651 -0.03(-0.21%)
Apr 23, 2021 13.92 14.68 13.86 14.24 383,100 +0.29(+2.08%)
Apr 22, 2021 14.27 14.41 13.75 13.95 317,797 -0.26(-1.83%)
Apr 21, 2021 13.38 14.42 13.04 14.21 433,826 +0.75(+5.57%)
Apr 20, 2021 13.72 14.00 13.25 13.46 545,459 -0.37(-2.68%)
Apr 19, 2021 13.45 14.27 13.18 13.83 752,064 -0.11(-0.79%)
Apr 16, 2021 13.43 14.08 13.11 13.94 485,900 +0.39(+2.88%)
Apr 15, 2021 14.06 14.19 13.16 13.55 811,769 -0.43(-3.08%)
Apr 14, 2021 14.25 14.47 13.80 13.98 450,949 -0.39(-2.71%)
Apr 13, 2021 14.54 14.83 13.90 14.37 503,024 -0.21(-1.44%)
Apr 12, 2021 14.95 15.14 14.26 14.58 373,524 -0.42(-2.80%)
Apr 09, 2021 15.42 15.58 14.85 15.00 324,300 -0.43(-2.79%)
Apr 08, 2021 15.56 16.12 14.75 15.43 1,068,223 +0.20(+1.31%)
Apr 07, 2021 15.49 15.82 14.88 15.23 517,617 -0.38(-2.43%)
Apr 06, 2021 15.47 15.99 15.05 15.61 746,592 +0.00(+0.00%)
Apr 05, 2021 16.76 16.76 15.35 15.61 974,684 -1.14(-6.81%)
Apr 01, 2021 15.34 16.92 15.03 16.75 2,053,100 +1.86(+12.49%)
Mar 31, 2021 14.00 15.03 13.87 14.89 837,364 +1.26(+9.24%)
Mar 30, 2021 13.59 14.29 13.05 13.63 742,172 -0.04(-0.29%)
Mar 29, 2021 13.80 14.14 13.52 13.67 659,295 -0.46(-3.26%)
Mar 26, 2021 13.95 14.89 13.11 14.13 1,463,700 -0.25(-1.74%)
Mar 25, 2021 12.75 14.65 12.75 14.38 2,182,400 +0.54(+3.90%)
Mar 24, 2021 15.60 15.65 13.71 13.84 1,321,081 -1.60(-10.36%)
Mar 23, 2021 17.04 17.04 15.06 15.44 675,685 -1.28(-7.66%)
Mar 22, 2021 15.90 17.14 15.75 16.72 450,703 +0.96(+6.09%)
Mar 19, 2021 15.86 16.14 15.05 15.76 600,700 +0.11(+0.70%)
Mar 18, 2021 16.25 16.45 15.51 15.65 481,355 -1.00(-6.01%)
Mar 17, 2021 16.08 16.98 15.35 16.65 739,036 -0.31(-1.83%)
Mar 16, 2021 17.85 18.46 16.94 16.96 557,987 -1.03(-5.73%)
Mar 15, 2021 17.51 18.69 17.48 17.99 531,753 +0.72(+4.17%)
Mar 12, 2021 17.05 17.36 16.50 17.27 545,500 +0.04(+0.23%)
Mar 11, 2021 16.98 17.75 16.88 17.23 761,176 +0.48(+2.87%)
Mar 10, 2021 16.77 17.49 16.37 16.75 733,334 +0.65(+4.04%)
Mar 09, 2021 15.78 17.17 15.62 16.10 992,762 +0.99(+6.55%)
Mar 08, 2021 16.88 17.40 14.73 15.11 1,534,677 -1.30(-7.92%)
Mar 05, 2021 16.03 16.58 13.67 16.41 3,415,100 +0.40(+2.50%)
Mar 04, 2021 18.01 18.07 14.71 16.01 4,768,899 -2.18(-11.98%)
Mar 03, 2021 19.79 19.97 17.61 18.19 2,714,730 -1.56(-7.90%)
Mar 02, 2021 20.84 21.48 19.58 19.75 1,059,812 -1.23(-5.86%)
Mar 01, 2021 20.77 21.44 20.31 20.98 1,577,937 +0.97(+4.85%)
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%)
Dec 01, 2020 11.04 12.14 10.11 10.35 26,703 +0.11(+1.04%)
Nov 30, 2020 10.22 10.28 10.05 10.24 10,585 +0.11(+1.14%)
Nov 27, 2020 10.13 10.16 10.13 10.13 1,700 -0.02(-0.20%)
Nov 25, 2020 10.10 10.20 10.10 10.15 32,500 +0.08(+0.79%)
Nov 24, 2020 10.04 10.15 10.02 10.07 36,155 +0.05(+0.50%)
Nov 23, 2020 10.00 10.07 9.990 10.02 25,374 +0.00(+0.00%)
Nov 20, 2020 9.901 10.02 9.901 10.02 3,000 +0.10(+1.01%)
Nov 19, 2020 9.920 9.920 9.898 9.920 1,224 -0.01(-0.10%)
Nov 18, 2020 9.930 9.930 9.930 91 +0.00(+0.00%)
Nov 17, 2020 9.930 9.930 9.930 362,667 +0.00(+0.00%)
Nov 16, 2020 10.87 10.87 9.660 9.930 7,982 -0.30(-2.93%)
Nov 13, 2020 10.03 10.23 10.03 10.23 700 -0.07(-0.68%)
Nov 12, 2020 10.30 10.30 10.30 10.30 218 +0.50(+5.10%)
Nov 11, 2020 9.800 9.800 9.800 18 +0.00(+0.00%)
Nov 06, 2020 9.800 9.800 9.800 0 +0.00(+0.00%)
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.