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 (%)
Jun 30, 2021 13.46 15.21 13.12 14.01 1,742,418 +0.51(+3.78%)
Jun 29, 2021 13.50 14.27 13.44 13.50 696,716 +0.05(+0.37%)
Jun 28, 2021 13.12 13.80 13.02 13.45 1,444,163 +0.79(+6.24%)
Jun 25, 2021 13.10 13.24 12.60 12.66 486,737 -0.30(-2.31%)
Jun 24, 2021 12.82 13.08 12.67 12.96 448,107 +0.28(+2.21%)
Jun 23, 2021 12.61 13.57 12.60 12.68 667,588 +0.17(+1.36%)
Jun 22, 2021 12.81 13.00 12.45 12.51 496,215 -0.26(-2.04%)
Jun 21, 2021 13.66 13.97 12.71 12.77 607,553 -1.07(-7.73%)
Jun 18, 2021 13.18 14.27 13.10 13.84 1,666,167 +0.75(+5.73%)
Jun 17, 2021 12.06 13.33 11.96 13.09 1,511,297 +1.04(+8.63%)
Jun 16, 2021 11.85 12.30 11.63 12.05 830,542 +0.31(+2.64%)
Jun 15, 2021 12.52 12.73 11.69 11.74 1,057,422 -0.82(-6.53%)
Jun 14, 2021 13.35 13.35 12.53 12.56 676,340 -0.44(-3.38%)
Jun 11, 2021 13.03 13.39 12.75 13.00 1,057,010 +0.36(+2.85%)
Jun 10, 2021 12.58 13.13 12.31 12.64 1,149,865 +0.14(+1.12%)
Jun 09, 2021 13.07 13.50 12.50 12.50 1,494,538 +0.10(+0.81%)
Jun 08, 2021 12.20 12.57 11.86 12.40 1,017,622 +0.52(+4.38%)
Jun 07, 2021 11.95 11.99 11.78 11.88 414,461 -0.10(-0.83%)
Jun 04, 2021 11.95 12.20 11.67 11.98 250,361 +0.27(+2.31%)
Jun 03, 2021 11.92 12.00 11.65 11.71 453,082 -0.29(-2.42%)
Jun 02, 2021 12.75 12.90 11.95 12.00 657,693 -0.74(-5.81%)
Jun 01, 2021 13.03 13.10 12.61 12.74 440,531 +0.08(+0.63%)
May 28, 2021 12.99 13.35 12.53 12.66 355,998 -0.33(-2.54%)
May 27, 2021 13.25 13.41 12.78 12.99 495,982 +0.16(+1.25%)
May 26, 2021 12.50 13.15 12.41 12.83 789,006 +0.48(+3.89%)
May 25, 2021 12.15 12.80 12.09 12.35 306,939 +0.36(+3.00%)
May 24, 2021 11.85 12.29 11.57 11.99 366,901 +0.18(+1.52%)
May 21, 2021 12.01 12.22 11.54 11.81 454,937 -0.03(-0.25%)
May 20, 2021 11.64 12.07 11.59 11.84 355,819 +0.36(+3.14%)
May 19, 2021 11.20 11.74 10.92 11.48 458,293 -0.06(-0.52%)
May 18, 2021 10.86 11.88 10.65 11.54 575,966 +0.64(+5.87%)
May 17, 2021 10.91 11.31 10.44 10.90 553,716 -0.23(-2.07%)
May 14, 2021 11.17 11.50 11.03 11.13 429,560 +0.10(+0.91%)
May 13, 2021 11.38 11.50 10.75 11.03 801,000 -0.08(-0.72%)
May 12, 2021 10.60 11.24 10.51 11.11 921,104 +0.36(+3.35%)
May 11, 2021 10.36 11.30 10.20 10.75 1,947,881 -0.30(-2.71%)
May 10, 2021 11.88 11.90 10.85 11.05 1,392,656 -1.02(-8.45%)
May 07, 2021 11.84 12.43 11.42 12.07 811,586 +0.39(+3.34%)
May 06, 2021 12.53 12.63 11.31 11.68 1,151,360 -0.91(-7.23%)
May 05, 2021 13.00 13.30 12.34 12.59 387,978 -0.35(-2.70%)
May 04, 2021 13.21 13.30 12.25 12.94 725,154 -0.27(-2.04%)
May 03, 2021 13.80 13.80 13.17 13.21 235,223 -0.34(-2.51%)
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%)
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.