Dark

CMLFU
CM Life Sciences, Inc. Unit
stock NASDAQ

Inactive

Jul 22, 2021

13.00USD-4.552%(-0.62)1,314

Pre-market

0.00USD-100.000%(-13.62)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-22	13.3100	13.3100	13.0000	13.0000	-4.552%	1,314	0.000%
2021-07-20	13.2000	14.5200	13.2000	13.6200	+3.969%	3,916	-4.552%
2021-07-19	12.9800	13.3476	12.9800	13.1000	+2.665%	1,633	-0.763%
2021-07-15	13.0000	13.0001	12.5000	12.7600	-1.162%	2,418	+1.881%
2021-07-14	13.4200	13.4200	12.8600	12.9100	-8.310%	717	+0.697%
2021-07-13	14.0200	14.0800	13.8800	14.0800	-1.573%	1,561	-7.670%
2021-07-12	14.2000	14.3780	14.2000	14.3050	-1.345%	655	-9.123%
2021-07-09	14.2500	14.5000	14.2400	14.5000	+3.571%	1,268	-10.345%
2021-07-08	14.0000	14.0000	14.0000	14.0000	-6.977%	9,949	-7.143%
2021-07-06	14.9200	15.5000	14.9200	15.0500	-4.384%	825	-13.621%
2021-07-02	15.4100	15.7400	14.7300	15.7400	+2.141%	1,753	-17.408%
2021-07-01	16.1383	16.1383	15.4100	15.4100	-2.283%	865	-15.639%
2021-06-30	16.0000	16.4600	15.7700	15.7700	+0.767%	3,371	-17.565%
2021-06-29	15.2600	15.6500	15.2600	15.6500	+2.489%	1,631	-16.933%
2021-06-28	14.7500	15.3635	14.7000	15.2700	+7.158%	15,363	-14.866%
2021-06-25	14.5100	15.2299	14.1900	14.2500	-2.397%	3,181	-8.772%
2021-06-24	14.2400	14.6000	14.2000	14.6000	+3.473%	1,665	-10.959%
2021-06-23	14.2599	14.7400	14.0700	14.1100	-0.913%	3,499	-7.867%
2021-06-22	14.4800	14.4800	13.9000	14.2400	-0.350%	8,946	-8.708%
2021-06-21	15.1100	15.1100	14.2100	14.2900	-6.966%	2,527	-9.027%
2021-06-18	15.6189	15.6189	14.9600	15.3600	+4.206%	9,844	-15.365%
2021-06-17	14.7400	14.7400	14.7400	14.7400	+9.347%	425	-11.805%
2021-06-16	13.3500	13.6602	13.3500	13.4800	+2.276%	1,161	-3.561%
2021-06-15	14.0000	14.0000	13.1800	13.1800	-8.599%	3,638	-1.366%
2021-06-14	15.2500	15.2500	14.4200	14.4200	-1.570%	4,702	-9.847%
2021-06-11	14.4500	14.7300	14.3800	14.6500	+1.454%	2,492	-11.263%
2021-06-10	14.4500	14.4500	14.4400	14.4400	+3.885%	2,040	-9.972%
2021-06-09	14.8700	14.9200	13.8200	13.9000	+1.460%	6,562	-6.475%
2021-06-08	13.6873	13.9300	13.3300	13.7000	+2.468%	14,863	-5.109%
2021-06-07	13.3500	13.4000	13.2000	13.3700	-0.669%	17,723	-2.767%
2021-06-04	13.3500	13.4700	13.2300	13.4600	+1.970%	25,340	-3.418%
2021-06-03	13.0800	13.2500	13.0700	13.2000	-4.348%	10,279	-1.515%
2021-06-02	14.0700	14.0850	13.5450	13.8000	-3.294%	34,073	-5.797%
2021-06-01	14.2800	14.3600	14.2100	14.2700	+0.176%	7,911	-8.900%
2021-05-28	14.5500	14.6900	14.2450	14.2450	-2.894%	9,364	-8.740%
2021-05-27	14.5200	14.6695	14.4100	14.6695	+3.379%	1,120	-11.381%
2021-05-26	13.7200	14.2800	13.7200	14.1900	+4.262%	2,885	-8.386%
2021-05-25	13.5000	13.8300	13.5000	13.6100	+2.562%	3,159	-4.482%
2021-05-24	13.6500	13.7100	13.2700	13.2700	+1.069%	2,245	-2.035%
2021-05-21	13.3500	13.5600	12.9800	13.1296	-1.280%	1,676	-0.987%
2021-05-20	13.0900	13.3100	13.0900	13.2999	+3.582%	2,700	-2.255%
2021-05-19	12.4200	12.9900	12.4100	12.8400	-1.231%	4,163	+1.246%
2021-05-18	11.8300	13.1100	11.8300	13.0000	+8.969%	7,050	0.000%
2021-05-17	11.7400	11.9800	11.6500	11.9300	-3.008%	1,508	+8.969%
2021-05-14	12.3900	12.4000	12.3000	12.3000	+0.820%	2,283	+5.691%
2021-05-13	12.4700	12.5113	11.8500	12.2000	+1.582%	47,322	+6.557%
2021-05-12	12.0100	12.2200	11.7400	12.0100	+1.350%	22,496	+8.243%
2021-05-11	11.4400	12.4000	11.4400	11.8500	-2.869%	91,287	+9.705%
2021-05-10	12.8000	12.8000	12.1100	12.2000	-8.202%	37,889	+6.557%
2021-05-07	13.9500	14.0800	12.8000	13.2900	+3.828%	22,905	-2.182%
2021-05-06	13.6500	13.6500	12.5000	12.8000	-6.227%	11,467	+1.562%
2021-05-05	14.2000	14.4900	13.5000	13.6500	-4.211%	61,494	-4.762%
2021-05-04	14.3500	14.5200	13.8500	14.2500	-4.266%	23,238	-8.772%
2021-05-03	14.8000	14.8850	14.5700	14.8850	+0.303%	4,869	-12.664%
2021-04-30	14.8400	15.3000	14.8300	14.8400	-2.046%	1,731	-12.399%
2021-04-28	15.1600	15.1600	14.9700	15.1500	+0.398%	384	-14.191%
2021-04-27	15.5300	15.7771	15.0900	15.0900	-5.332%	4,520	-13.850%
2021-04-26	14.6800	16.1370	14.6800	15.9400	+3.372%	2,339	-18.444%
2021-04-22	15.5200	15.5200	15.0900	15.4200	-2.467%	7,986	-15.694%
2021-04-21	14.6800	15.8100	14.5701	15.8100	+4.910%	6,186	-17.774%
2021-04-20	15.1900	15.4900	14.4100	15.0700	-1.374%	5,262	-13.736%
2021-04-19	15.2200	16.5999	14.9600	15.2800	-1.356%	9,512	-14.921%
2021-04-16	15.2000	15.7500	15.1460	15.4900	+1.975%	2,465	-16.075%
2021-04-15	15.4500	15.6300	14.5000	15.1900	-2.628%	52,814	-14.417%
2021-04-14	16.1000	16.1000	15.5000	15.6000	-2.010%	651	-16.667%
2021-04-13	16.3000	16.3000	15.4600	15.9200	-0.933%	19,176	-18.342%
2021-04-12	15.9700	16.1600	15.9700	16.0700	-3.076%	7,875	-19.104%
2021-04-09	17.0000	17.2500	16.4900	16.5800	-4.986%	42,682	-21.592%
2021-04-08	16.5800	17.4500	16.3900	17.4500	+3.684%	30,587	-25.501%
2021-04-07	16.8300	17.1700	16.8050	16.8300	-2.491%	2,208	-22.757%
2021-04-06	17.8100	17.8100	16.9900	17.2600	+0.349%	9,170	-24.681%
2021-04-05	19.2600	19.2600	17.1700	17.2000	-6.573%	4,307	-24.419%
2021-04-01	16.7600	18.8800	16.5800	18.4100	+11.915%	20,275	-29.386%
2021-03-31	15.9200	16.8100	15.9200	16.4500	+5.652%	24,297	-20.973%
2021-03-30	15.1700	15.8800	14.7700	15.5700	+1.367%	13,289	-16.506%
2021-03-29	15.9300	16.9500	15.1300	15.3600	-3.153%	12,415	-15.365%
2021-03-26	16.4500	16.4500	14.9600	15.8600	-3.469%	26,306	-18.033%
2021-03-25	14.9900	16.4300	14.5700	16.4300	+6.000%	29,490	-20.876%
2021-03-24	17.2200	17.8800	15.3500	15.5000	-10.405%	55,340	-16.129%
2021-03-23	18.5400	18.6516	17.0800	17.3000	-7.239%	19,697	-24.855%
2021-03-22	18.1800	18.6500	17.6700	18.6500	+3.611%	14,928	-30.295%
2021-03-19	17.5000	18.2200	17.5000	18.0000	+2.215%	24,691	-27.778%
2021-03-18	18.4500	18.5200	17.6100	17.6100	-6.280%	13,038	-26.178%
2021-03-17	18.1900	18.9850	17.4300	18.7900	-1.261%	30,202	-30.814%
2021-03-16	20.4648	20.4648	19.0300	19.0300	-5.229%	5,630	-31.687%
2021-03-15	19.5900	20.7800	19.5500	20.0800	+2.711%	18,705	-35.259%
2021-03-12	18.7500	19.5900	17.9900	19.5500	+2.089%	14,214	-33.504%
2021-03-11	19.4900	19.7000	18.9300	19.1500	+1.430%	33,793	-32.115%
2021-03-10	18.9400	19.1100	18.7500	18.8800	+3.566%	7,311	-31.144%
2021-03-09	17.3800	19.2500	17.3800	18.2300	+5.742%	44,577	-28.689%
2021-03-08	20.0000	20.9100	16.4600	17.2400	-6.100%	98,224	-24.594%
2021-03-05	17.7700	18.7552	15.4170	18.3600	+4.023%	106,873	-29.194%
2021-03-04	20.3900	20.3900	16.4300	17.6500	-13.438%	76,376	-26.346%
2021-03-03	21.9100	22.4700	20.0300	20.3900	-7.738%	259,110	-36.243%
2021-03-02	23.6100	24.6283	22.0900	22.1000	-6.574%	58,345	-41.176%
2021-03-01	22.4700	24.7400	22.4700	23.6550	+6.554%	32,070	-45.043%
2021-02-26	21.4300	23.3899	20.5400	22.2000	+3.641%	92,359	-41.441%
2021-02-25	24.5800	24.5800	20.9700	21.4200	-5.722%	107,981	-39.309%
2021-02-24	22.1200	23.8004	22.1200	22.7200	+3.085%	19,274	-42.782%
2021-02-23	22.9100	24.5000	20.5600	22.0400	-10.334%	158,279	-41.016%
2021-02-22	26.6500	27.0000	24.5500	24.5800	-7.245%	93,458	-47.111%
2021-02-19	27.5900	28.4000	26.4000	26.5000	-3.355%	55,886	-50.943%
2021-02-18	26.9300	28.2600	26.9300	27.4200	+2.352%	54,790	-52.589%
2021-02-17	28.3600	28.3600	25.9900	26.7900	-4.253%	60,786	-51.474%
2021-02-16	29.9900	30.5600	27.8800	27.9800	-5.632%	112,730	-53.538%
2021-02-12	29.2500	30.8000	28.3500	29.6500	+19.316%	511,492	-56.155%
2021-02-11	23.2300	25.4500	23.2200	24.8500	+0.323%	232,776	-47.686%
2021-02-10	25.0000	28.0000	21.4210	24.7700	+46.050%	969,194	-47.517%
2021-02-09	15.4900	17.1100	15.4900	16.9600	+9.632%	410,246	-23.349%
2021-02-08	15.5000	15.8899	15.4500	15.4700	+3.133%	295,758	-15.966%
2021-02-05	15.0500	15.9800	14.7500	15.0000	+0.402%	514,957	-13.333%
2021-02-04	15.0000	15.1000	14.7500	14.9400	-0.067%	158,676	-12.985%
2021-02-03	15.2300	17.1600	14.6100	14.9500	+3.675%	252,236	-13.043%
2021-02-02	14.0000	15.3900	14.0000	14.4200	+5.255%	245,878	-9.847%
2021-02-01	13.5600	14.2405	13.3700	13.7000	+1.935%	90,926	-5.109%
2021-01-29	13.3936	13.5000	13.1000	13.4400	-0.223%	94,588	-3.274%
2021-01-28	13.1500	14.0798	13.1500	13.4700	+0.899%	199,483	-3.489%
2021-01-27	13.6200	13.8000	12.1600	13.3500	-4.643%	283,758	-2.622%
2021-01-26	13.6000	14.1200	13.5100	14.0000	+3.017%	189,322	-7.143%
2021-01-25	13.2500	14.5350	13.0400	13.5900	+3.346%	365,984	-4.341%
2021-01-22	13.0300	13.2400	12.9332	13.1500	+1.154%	177,674	-1.141%
2021-01-21	13.0300	13.0500	12.8900	13.0000	+0.775%	97,965	0.000%
2021-01-20	12.7941	13.0000	12.7941	12.9000	+2.789%	217,873	+0.775%
2021-01-19	12.7800	13.0000	12.2100	12.5500	-1.491%	129,100	+3.586%
2021-01-15	13.1100	13.1600	12.4200	12.7400	-2.822%	210,739	+2.041%
2021-01-14	13.9800	13.9800	12.6800	13.1100	-2.961%	290,435	-0.839%
2021-01-13	12.9000	13.5800	12.9000	13.5100	+5.629%	173,838	-3.775%
2021-01-12	12.5000	12.8700	12.4100	12.7900	+2.648%	133,345	+1.642%
2021-01-11	11.9500	12.5907	11.9500	12.4600	+0.646%	184,736	+4.334%
2021-01-08	12.4400	12.4700	12.2000	12.3800	+2.061%	272,963	+5.008%
2021-01-07	12.0550	12.4200	11.7000	12.1300	+3.059%	400,137	+7.172%
2021-01-06	11.9300	12.1500	11.5300	11.7700	+0.598%	105,148	+10.450%
2021-01-05	11.4100	11.9000	11.1100	11.7000	+2.452%	455,856	+11.111%
2021-01-04	11.8800	11.9728	11.2400	11.4200	-1.552%	210,492	+13.835%
2020-12-31	12.2000	12.2000	11.4200	11.6000	-2.275%	151,410	+12.069%
2020-12-30	12.0000	12.1900	11.7000	11.8700	+1.021%	50,502	+9.520%
2020-12-29	11.8900	12.2105	11.5600	11.7500	-0.424%	123,672	+10.638%
2020-12-28	12.5400	13.1571	11.7700	11.8000	-6.126%	132,783	+10.169%
2020-12-24	13.3400	13.3400	12.1600	12.5700	+1.371%	147,693	+3.421%
2020-12-23	12.4500	12.5000	11.9796	12.4000	+3.333%	156,393	+4.839%
2020-12-22	12.0000	12.4600	11.8750	12.0000	+0.925%	165,279	+8.333%
2020-12-21	11.5000	12.2800	11.2500	11.8900	+4.758%	687,168	+9.336%
2020-12-18	11.2600	12.3707	11.1200	11.3500	+1.069%	283,949	+14.537%
2020-12-17	11.2670	11.4800	11.0811	11.2300	+0.357%	57,603	+15.761%
2020-12-16	11.1000	11.4000	11.1000	11.1900	+0.811%	258,614	+16.175%
2020-12-15	11.4000	11.4000	10.9400	11.1000	-2.203%	236,208	+17.117%
2020-12-14	11.2500	11.5000	11.0625	11.3500	+3.276%	271,161	+14.537%
2020-12-11	11.2000	11.2500	10.9000	10.9900	-1.348%	129,725	+18.289%
2020-12-10	11.2500	11.3000	11.1000	11.1402	+0.362%	86,447	+16.694%
2020-12-09	10.7500	11.5698	10.6600	11.1000	+4.225%	382,556	+17.117%
2020-12-08	10.9500	10.9500	10.6000	10.6500	-0.838%	147,911	+22.066%
2020-12-07	10.7500	10.9999	10.6500	10.7400	+0.374%	301,538	+21.043%
2020-12-04	10.6200	10.7500	10.6200	10.7000	+0.469%	15,976	+21.495%
2020-12-03	10.6500	10.6500	10.5000	10.6500	-0.467%	354,524	+22.066%
2020-12-02	10.7400	10.7500	10.6247	10.7000	-0.372%	35,741	+21.495%
2020-12-01	10.7500	10.7500	10.6000	10.7400	0.000%	36,799	+21.043%

.dark-mode .GnPJV3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GnPJV3{ color: #333333; background-color: white; border: 2px solid #333333; }CMLFUCM Life Sciences, Inc. Unitstock NASDAQ

CMLFU
CM Life Sciences, Inc. Unit
stock NASDAQ