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 (%)
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.