Dark

CMLF
CM Life Sciences, Inc. Class A Common Stock
stock NASDAQ

Inactive

Jul 22, 2021

11.60USD-7.051%(-0.88)491,902

Pre-market

0.00USD-100.000%(-12.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-22	12.3000	12.4300	11.4000	11.6000	-7.051%	491,902	0.000%
2021-07-21	12.1900	12.4800	11.9000	12.4800	+1.546%	533,470	-7.051%
2021-07-20	11.8100	12.3000	11.5600	12.2900	+2.931%	304,522	-5.614%
2021-07-19	11.0200	11.9900	11.0200	11.9400	+4.829%	493,114	-2.848%
2021-07-16	11.5000	11.5500	11.1400	11.3900	-0.957%	418,124	+1.844%
2021-07-15	11.3900	11.8841	11.1100	11.5000	-0.691%	514,488	+0.870%
2021-07-14	12.3000	12.4600	11.3900	11.5800	-5.854%	1,002,858	+0.173%
2021-07-13	12.7400	12.7400	12.2600	12.3000	-3.454%	491,312	-5.691%
2021-07-12	12.8800	12.9100	12.5100	12.7400	-1.010%	294,906	-8.948%
2021-07-09	12.6400	13.2400	12.5000	12.8700	+3.208%	773,998	-9.868%
2021-07-08	12.1600	12.7400	12.1200	12.4700	-2.806%	659,179	-6.977%
2021-07-07	13.4300	13.4300	12.4300	12.8300	-3.534%	736,589	-9.587%
2021-07-06	13.9400	13.9979	13.2300	13.3000	-2.920%	509,728	-12.782%
2021-07-02	14.0700	14.1400	13.1400	13.7000	-2.073%	658,869	-15.328%
2021-07-01	14.2520	14.6800	13.7100	13.9900	-0.143%	515,916	-17.084%
2021-06-30	13.4600	15.2100	13.1200	14.0100	+3.778%	1,742,946	-17.202%
2021-06-29	13.5000	14.2700	13.4400	13.5000	+0.372%	696,721	-14.074%
2021-06-28	13.1200	13.8000	13.0200	13.4500	+6.240%	1,444,298	-13.755%
2021-06-25	13.1000	13.2429	12.6000	12.6600	-2.315%	486,737	-8.373%
2021-06-24	12.8200	13.0761	12.6700	12.9600	+2.208%	448,377	-10.494%
2021-06-23	12.6100	13.5700	12.6000	12.6800	+1.359%	667,844	-8.517%
2021-06-22	12.8100	12.9963	12.4200	12.5100	-2.036%	497,218	-7.274%
2021-06-21	13.6600	13.9700	12.7100	12.7700	-7.731%	608,123	-9.162%
2021-06-18	13.2168	14.2700	13.1000	13.8400	+5.730%	1,666,167	-16.185%
2021-06-17	12.0600	13.3300	11.9550	13.0900	+8.631%	1,524,122	-11.383%
2021-06-16	11.8500	12.2999	11.6300	12.0500	+2.641%	831,172	-3.734%
2021-06-15	12.5200	12.7300	11.6900	11.7400	-6.529%	1,059,637	-1.193%
2021-06-14	13.3500	13.3500	12.5300	12.5600	-3.385%	677,967	-7.643%
2021-06-11	13.0300	13.3860	12.7500	13.0000	+2.848%	1,057,010	-10.769%
2021-06-10	12.5800	13.1340	12.3100	12.6400	+1.120%	1,154,438	-8.228%
2021-06-09	13.0700	13.5000	12.5000	12.5000	+0.806%	1,495,058	-7.200%
2021-06-08	12.2000	12.5708	11.8600	12.4000	+4.377%	1,018,236	-6.452%
2021-06-07	11.9500	11.9900	11.7800	11.8800	-0.835%	417,896	-2.357%
2021-06-04	11.9500	12.2000	11.6700	11.9800	+2.306%	250,361	-3.172%
2021-06-03	11.9200	12.0000	11.6540	11.7100	-2.417%	453,293	-0.939%
2021-06-02	12.7500	12.8999	11.9500	12.0000	-5.808%	657,858	-3.333%
2021-06-01	13.0300	13.1040	12.6100	12.7400	+0.632%	440,745	-8.948%
2021-05-28	12.9900	13.3500	12.5300	12.6600	-2.540%	355,998	-8.373%
2021-05-27	13.2500	13.4099	12.5100	12.9900	+1.247%	495,982	-10.701%
2021-05-26	12.5000	13.1500	12.4100	12.8300	+3.887%	789,022	-9.587%
2021-05-25	12.1500	12.8000	12.0901	12.3500	+3.003%	306,939	-6.073%
2021-05-24	11.8500	12.2899	11.5700	11.9900	+1.524%	366,901	-3.253%
2021-05-21	12.0100	12.2200	11.5400	11.8100	-0.253%	454,937	-1.778%
2021-05-20	11.6400	12.0700	11.5901	11.8400	+3.136%	355,859	-2.027%
2021-05-19	11.2000	11.7400	10.9201	11.4800	-0.520%	458,293	+1.045%
2021-05-18	10.8600	11.8800	10.6500	11.5400	+5.872%	575,966	+0.520%
2021-05-17	10.9100	11.3100	10.4400	10.9000	-2.066%	553,830	+6.422%
2021-05-14	11.1700	11.5000	11.0300	11.1300	+0.907%	429,560	+4.223%
2021-05-13	11.3800	11.4999	10.7500	11.0300	-0.720%	801,100	+5.168%
2021-05-12	10.6000	11.2400	10.5100	11.1100	+3.349%	920,728	+4.410%
2021-05-11	10.3600	11.3000	10.2000	10.7500	-2.715%	1,951,105	+7.907%
2021-05-10	11.8800	11.9000	10.8500	11.0500	-8.451%	1,392,731	+4.977%
2021-05-07	11.8400	12.4300	11.4200	12.0700	+3.339%	811,586	-3.894%
2021-05-06	12.5300	12.6299	11.3100	11.6800	-7.228%	1,151,486	-0.685%
2021-05-05	13.0000	13.3000	12.3400	12.5900	-2.705%	389,247	-7.863%
2021-05-04	13.2100	13.3000	12.2500	12.9400	-2.044%	725,154	-10.355%
2021-05-03	13.8000	13.8000	13.1700	13.2100	-2.509%	235,282	-12.188%
2021-04-30	13.5700	13.9400	13.4700	13.5500	-2.798%	223,431	-14.391%
2021-04-29	13.7300	13.9800	13.4600	13.9400	+2.500%	351,735	-16.786%
2021-04-28	13.6000	14.0000	13.5500	13.6000	-1.734%	413,529	-14.706%
2021-04-27	14.2100	14.5800	13.5500	13.8400	-2.604%	450,516	-16.185%
2021-04-26	14.3500	14.4900	13.6500	14.2100	-0.211%	526,895	-18.367%
2021-04-23	13.9200	14.6800	13.8600	14.2400	+2.079%	383,167	-18.539%
2021-04-22	14.2700	14.4100	13.7536	13.9500	-1.830%	317,805	-16.846%
2021-04-21	13.3800	14.4199	13.0400	14.2100	+5.572%	435,487	-18.367%
2021-04-20	13.7200	14.0000	13.2500	13.4600	-2.675%	545,459	-13.819%
2021-04-19	13.4500	14.2695	13.1800	13.8300	-0.789%	752,183	-16.124%
2021-04-16	13.4300	14.0758	13.1100	13.9400	+2.878%	485,914	-16.786%
2021-04-15	14.0600	14.1860	13.1650	13.5500	-3.076%	811,803	-14.391%
2021-04-14	14.2500	14.4650	13.8000	13.9800	-2.714%	451,789	-17.024%
2021-04-13	14.5400	14.8300	13.9000	14.3700	-1.440%	503,029	-19.276%
2021-04-12	14.9500	15.1400	14.2600	14.5800	-2.800%	374,397	-20.439%
2021-04-09	15.4200	15.5800	14.8500	15.0000	-2.787%	324,381	-22.667%
2021-04-08	15.5600	16.1200	14.7500	15.4300	+1.313%	1,076,040	-24.822%
2021-04-07	15.4900	15.8250	14.8800	15.2300	-2.434%	517,667	-23.835%
2021-04-06	15.4700	15.9900	15.0500	15.6100	0.000%	746,986	-25.689%
2021-04-05	16.7600	16.7600	15.3500	15.6100	-6.806%	975,464	-25.689%
2021-04-01	15.3400	16.9200	15.0300	16.7500	+12.492%	2,053,159	-30.746%
2021-03-31	14.0000	15.0300	13.8700	14.8900	+9.244%	837,874	-22.095%
2021-03-30	13.5900	14.2900	13.0500	13.6300	-0.293%	742,532	-14.894%
2021-03-29	13.8000	14.1400	13.5200	13.6700	-3.255%	659,522	-15.143%
2021-03-26	13.9500	14.8900	13.1100	14.1300	-1.739%	1,463,784	-17.905%
2021-03-25	13.0400	14.6500	12.7500	14.3800	+3.902%	2,182,560	-19.332%
2021-03-24	15.6000	15.6500	13.7100	13.8400	-10.363%	1,322,341	-16.185%
2021-03-23	17.0400	17.0400	15.0600	15.4400	-7.656%	677,320	-24.870%
2021-03-22	15.9000	17.1400	15.7500	16.7200	+6.091%	454,004	-30.622%
2021-03-19	15.8600	16.1400	15.0500	15.7600	+0.703%	600,771	-26.396%
2021-03-18	16.2500	16.4500	15.5100	15.6500	-6.006%	482,500	-25.879%
2021-03-17	16.0800	16.9800	15.3500	16.6500	-1.828%	739,179	-30.330%
2021-03-16	17.8500	18.4599	16.9400	16.9600	-5.725%	558,238	-31.604%
2021-03-15	17.5135	18.6900	17.4800	17.9900	+4.169%	531,883	-35.520%
2021-03-12	17.0500	17.3600	16.5000	17.2700	+0.232%	545,599	-32.831%
2021-03-11	16.9800	17.7500	16.8800	17.2300	+2.866%	764,576	-32.676%
2021-03-10	16.7700	17.4900	16.3700	16.7500	+4.037%	734,213	-30.746%
2021-03-09	15.7800	17.1700	15.6200	16.1000	+6.552%	997,236	-27.950%
2021-03-08	16.8800	17.4000	14.7300	15.1100	-7.922%	1,538,449	-23.230%
2021-03-05	16.0300	16.5800	13.6700	16.4100	+2.498%	3,415,185	-29.311%
2021-03-04	18.0100	18.0700	14.7100	16.0100	-11.985%	4,786,898	-27.545%
2021-03-03	19.7900	19.9673	17.6100	18.1900	-7.899%	2,722,831	-36.229%
2021-03-02	20.8400	21.4800	19.5800	19.7500	-5.863%	1,065,250	-41.266%
2021-03-01	20.7700	21.4400	20.3100	20.9800	+4.848%	1,591,726	-44.709%
2021-02-26	19.8200	20.9000	18.3701	20.0100	+3.894%	2,368,350	-42.029%
2021-02-25	20.2000	21.5000	18.5600	19.2600	-4.179%	2,603,352	-39.772%
2021-02-24	20.0100	21.1987	19.8100	20.1000	+2.761%	1,506,983	-42.289%
2021-02-23	20.1400	20.7900	18.1900	19.5600	-8.981%	4,112,998	-40.695%
2021-02-22	23.1000	23.4200	21.2500	21.4900	-6.970%	2,260,814	-46.021%
2021-02-19	24.0400	24.8400	22.7500	23.1000	-3.347%	2,572,850	-49.784%
2021-02-18	23.5100	24.9900	23.1000	23.9000	+2.663%	1,983,134	-51.464%
2021-02-17	24.5500	24.7400	22.3700	23.2800	-4.941%	2,604,162	-50.172%
2021-02-16	26.5600	26.9000	24.3100	24.4900	-5.114%	3,288,587	-52.634%
2021-02-12	26.1965	27.1800	25.2500	25.8100	+15.481%	6,857,929	-55.056%
2021-02-11	20.9600	22.8900	20.7501	22.3500	+1.131%	6,058,870	-48.098%
2021-02-10	23.0000	25.7400	18.9800	22.1000	+42.397%	25,759,156	-47.511%
2021-02-09	14.5300	15.7000	14.2000	15.5200	+8.760%	913,158	-25.258%
2021-02-08	14.6500	14.6900	14.1000	14.2700	+3.331%	569,005	-18.711%
2021-02-05	14.0700	14.6800	13.4500	13.8100	+0.436%	961,580	-16.003%
2021-02-04	13.5100	13.8541	13.5000	13.7500	+1.252%	338,927	-15.636%
2021-02-03	13.3200	14.9900	13.3200	13.5800	+3.349%	505,911	-14.580%
2021-02-02	13.4600	13.8800	13.1000	13.1400	+3.221%	536,681	-11.720%
2021-02-01	12.5300	13.5200	12.3100	12.7300	+1.759%	466,551	-8.877%
2021-01-29	12.3000	12.5100	12.1500	12.5100	-0.556%	420,379	-7.274%
2021-01-28	12.7500	12.7500	12.0000	12.5800	+0.963%	734,065	-7.790%
2021-01-27	12.1700	12.8000	11.2600	12.4600	-4.006%	966,876	-6.902%
2021-01-26	12.7200	13.2000	12.4900	12.9800	+3.923%	1,043,775	-10.632%
2021-01-25	12.5200	13.5200	12.0500	12.4900	+1.959%	1,102,335	-7.126%
2021-01-22	12.0500	12.2800	11.8850	12.2500	+1.998%	377,627	-5.306%
2021-01-21	11.8000	12.0500	11.7876	12.0100	+0.840%	243,108	-3.414%
2021-01-20	11.7600	12.0000	11.7500	11.9100	+2.232%	313,029	-2.603%
2021-01-19	12.1100	12.1100	11.2600	11.6500	-1.771%	696,075	-0.429%
2021-01-15	12.2600	12.2600	11.2900	11.8600	-2.387%	635,013	-2.192%
2021-01-14	12.8000	12.8800	11.7100	12.1500	-0.328%	707,077	-4.527%
2021-01-13	11.8500	12.4000	11.7200	12.1900	+3.922%	659,863	-4.840%
2021-01-12	11.5200	11.7700	11.3100	11.7300	+1.823%	366,166	-1.108%
2021-01-11	11.4300	11.5200	11.1500	11.5200	+1.498%	709,329	+0.694%
2021-01-08	11.2050	11.5000	11.1000	11.3500	+1.339%	385,706	+2.203%
2021-01-07	11.3400	11.3400	10.7100	11.2000	+2.847%	852,899	+3.571%
2021-01-06	10.9300	11.1000	10.7000	10.8900	-0.548%	150,767	+6.520%
2021-01-05	10.9400	11.1500	10.8100	10.9500	+1.862%	466,933	+5.936%
2021-01-04	11.0400	11.3900	10.7100	10.7498	-2.629%	444,273	+7.909%
2020-12-31	11.0700	11.2200	10.8600	11.0400	-0.271%	272,790	+5.072%
2020-12-30	11.0100	11.3800	10.9000	11.0700	-0.270%	144,673	+4.788%
2020-12-29	11.5000	11.5000	10.9000	11.1000	-2.546%	446,476	+4.505%
2020-12-28	11.8500	11.8500	11.2200	11.3900	-1.726%	466,490	+1.844%
2020-12-24	12.1500	12.2500	11.5000	11.5900	+1.046%	446,304	+0.086%
2020-12-23	11.2100	11.5700	11.1500	11.4700	+1.775%	320,303	+1.133%
2020-12-22	11.6400	11.7500	11.1200	11.2700	-0.265%	431,167	+2.928%
2020-12-21	11.2700	12.0300	10.7900	11.3000	+4.147%	769,630	+2.655%
2020-12-18	10.8800	10.9000	10.6300	10.8500	+1.782%	253,304	+6.912%
2020-12-17	10.6800	10.6800	10.5500	10.6600	-0.187%	96,593	+8.818%
2020-12-16	10.7500	10.9000	10.4600	10.6800	+0.755%	280,343	+8.614%
2020-12-15	10.8000	11.0000	10.6000	10.6000	-1.212%	97,054	+9.434%
2020-12-14	10.7000	11.4700	10.6000	10.7300	+1.610%	508,963	+8.108%
2020-12-11	10.6000	10.6000	10.3500	10.5600	+1.261%	210,021	+9.848%
2020-12-10	10.5900	10.6500	10.3500	10.4285	-0.681%	458,127	+11.234%
2020-12-09	10.6000	10.6000	10.2800	10.5000	+1.449%	303,445	+10.476%
2020-12-08	10.6000	10.6000	10.2500	10.3500	-1.429%	121,709	+12.077%
2020-12-07	11.0000	12.0000	10.3500	10.5000	+2.439%	300,105	+10.476%
2020-12-04	10.2700	10.3000	10.1960	10.2500	+0.490%	92,410	+13.171%
2020-12-03	10.4000	10.5000	10.1300	10.2000	-4.371%	108,575	+13.725%
2020-12-02	11.0000	11.0000	10.2000	10.6662	+3.043%	29,893	+8.755%
2020-12-01	11.0400	12.1400	10.1050	10.3512	+1.037%	26,703	+12.064%
2020-11-30	10.2200	10.2800	10.0500	10.2450	+1.135%	10,585	+13.226%
2020-11-27	10.1300	10.1600	10.1300	10.1300	-0.197%	1,751	+14.511%
2020-11-25	10.1000	10.2000	10.1000	10.1500	+0.794%	32,512	+14.286%
2020-11-24	10.0400	10.1500	10.0200	10.0700	+0.499%	36,155	+15.194%
2020-11-23	10.0000	10.0700	9.9900	10.0200	0.000%	25,374	+15.768%
2020-11-20	9.9000	10.0200	9.9000	10.0200	+1.008%	3,094	+15.768%
2020-11-19	9.9200	9.9200	9.9000	9.9200	-0.101%	1,224	+16.935%
2020-11-16	10.8700	10.8700	9.6600	9.9300	-2.933%	7,982	+16.818%
2020-11-13	10.0300	10.2300	10.0300	10.2300	-0.680%	707	+13.392%
2020-11-12	10.3000	10.3000	10.3000	10.3000	+5.102%	218	+12.621%
2020-11-04	9.8000	9.8000	9.8000	9.8000	0.000%	2,010	+18.367%

.dark-mode .Yp9HCp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yp9HCp{ color: #333333; background-color: white; border: 2px solid #333333; }CMLFCM Life Sciences, Inc. Class A Common Stockstock NASDAQ

CMLF
CM Life Sciences, Inc. Class A Common Stock
stock NASDAQ