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%)
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.