Dark

CMLFW
CM Life Sciences, Inc. Warrant
stock NASDAQ

Inactive

Jul 22, 2021

3.96USD-7.556%(-0.32)97,727

Pre-market

0.00USD-100.000%(-4.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-22	4.2800	4.2800	3.7600	3.9565	-7.556%	97,727	0.000%
2021-07-21	4.2750	4.2799	3.9100	4.2799	+6.465%	52,968	-7.556%
2021-07-20	4.4599	4.4599	3.7601	4.0200	+3.608%	113,859	-1.580%
2021-07-19	3.6000	3.9800	3.5500	3.8800	+4.865%	61,169	+1.972%
2021-07-16	4.4899	4.4899	3.6800	3.7000	-4.145%	26,498	+6.932%
2021-07-15	3.9000	4.1476	3.8100	3.8600	-4.422%	36,767	+2.500%
2021-07-14	4.3899	4.3899	3.8200	4.0386	-3.383%	49,505	-2.033%
2021-07-13	4.2200	4.4899	4.1301	4.1800	-4.781%	31,869	-5.347%
2021-07-12	4.6800	4.6800	4.2920	4.3899	+1.150%	7,970	-9.873%
2021-07-09	4.4977	4.6999	4.2300	4.3400	0.000%	98,846	-8.836%
2021-07-08	4.2000	4.3400	4.1400	4.3400	+0.696%	38,783	-8.836%
2021-07-07	4.5600	4.6000	4.3100	4.3100	-6.710%	79,498	-8.202%
2021-07-06	4.7000	4.8400	4.6200	4.6200	-2.326%	34,076	-14.361%
2021-07-02	4.9300	4.9300	4.5200	4.7300	0.000%	37,693	-16.353%
2021-07-01	4.7601	4.8800	4.6000	4.7300	+2.826%	95,675	-16.353%
2021-06-30	4.5200	4.8689	4.5118	4.6000	+0.218%	222,472	-13.989%
2021-06-29	4.7000	4.9300	4.5100	4.5900	-1.078%	105,541	-13.802%
2021-06-28	4.5500	4.8500	4.4600	4.6400	+3.571%	134,639	-14.731%
2021-06-25	4.5600	4.5963	4.4000	4.4800	+1.818%	13,217	-11.685%
2021-06-24	4.5500	4.5800	4.2213	4.4000	-0.452%	103,096	-10.080%
2021-06-23	4.4700	4.7000	4.2500	4.4200	+1.609%	34,656	-10.486%
2021-06-22	4.3750	4.5000	4.1800	4.3500	-1.136%	95,934	-9.046%
2021-06-21	4.4000	4.5700	4.1100	4.4000	-5.983%	86,361	-10.080%
2021-06-18	4.7900	4.8000	4.3000	4.6800	+2.607%	128,900	-15.459%
2021-06-17	4.2100	4.8400	4.0900	4.5611	+8.340%	62,562	-13.256%
2021-06-16	4.3189	4.3400	4.2000	4.2100	-8.478%	77,999	-6.021%
2021-06-15	4.6900	5.0700	4.1000	4.6000	+1.657%	110,424	-13.989%
2021-06-14	4.9600	5.0850	4.5200	4.5250	-4.737%	62,749	-12.564%
2021-06-11	4.4500	5.1500	4.4000	4.7500	+7.955%	101,134	-16.705%
2021-06-10	4.3400	4.4200	4.2500	4.4000	+5.516%	19,168	-10.080%
2021-06-09	4.2200	4.4099	4.1000	4.1700	+1.956%	63,789	-5.120%
2021-06-08	4.0871	4.3600	3.9400	4.0900	+2.506%	100,505	-3.264%
2021-06-07	4.0000	4.1800	3.9200	3.9900	-0.250%	75,331	-0.840%
2021-06-04	4.0899	4.3600	3.9100	4.0000	-1.961%	31,351	-1.088%
2021-06-03	4.1000	4.2300	3.8600	4.0800	-2.857%	21,811	-3.027%
2021-06-02	4.3700	4.3700	3.9000	4.2000	-3.226%	41,074	-5.798%
2021-06-01	4.1900	4.4400	4.0600	4.3400	+0.930%	32,320	-8.836%
2021-05-28	4.3000	4.3400	4.0201	4.3000	+1.176%	17,521	-7.988%
2021-05-27	4.2700	4.3200	4.0600	4.2500	+3.912%	22,101	-6.906%
2021-05-26	3.9200	4.2386	3.8600	4.0900	-0.190%	64,927	-3.264%
2021-05-25	3.8700	4.1400	3.8700	4.0978	+5.072%	11,276	-3.448%
2021-05-24	3.9000	4.1300	3.8501	3.9000	-2.256%	13,758	+1.449%
2021-05-21	3.9000	4.0900	3.9000	3.9900	-2.445%	7,114	-0.840%
2021-05-20	3.8500	4.1300	3.8500	4.0900	+5.141%	23,038	-3.264%
2021-05-19	3.5520	3.9100	3.4000	3.8900	+6.575%	20,228	+1.710%
2021-05-18	3.3900	3.9100	3.1117	3.6500	+12.308%	61,060	+8.397%
2021-05-17	3.2500	3.3900	3.0301	3.2500	0.000%	22,058	+21.738%
2021-05-14	3.1600	3.4500	3.1600	3.2500	-2.402%	17,775	+21.738%
2021-05-13	3.2800	3.5600	3.1800	3.3300	+0.909%	83,884	+18.814%
2021-05-12	3.4500	3.5000	3.1600	3.3000	-2.077%	89,476	+19.894%
2021-05-11	3.2200	3.5000	3.0500	3.3700	-3.712%	125,648	+17.404%
2021-05-10	4.0900	4.0900	3.3300	3.4999	-7.164%	58,178	+13.046%
2021-05-07	3.3000	3.9972	3.3000	3.7700	+8.333%	54,666	+4.947%
2021-05-06	3.7400	3.7400	3.2940	3.4800	-7.200%	96,091	+13.693%
2021-05-05	3.9000	4.1300	3.7000	3.7500	-9.420%	56,499	+5.507%
2021-05-04	4.1750	4.1750	3.8300	4.1400	+1.970%	48,357	-4.432%
2021-05-03	4.0400	4.2500	4.0000	4.0600	0.000%	37,404	-2.549%
2021-04-30	4.0200	4.2600	4.0200	4.0600	-3.103%	13,775	-2.549%
2021-04-29	4.2200	4.2782	4.0901	4.1900	+1.208%	57,313	-5.573%
2021-04-28	4.1100	4.3500	4.1000	4.1400	-3.271%	38,684	-4.432%
2021-04-27	4.3700	4.4900	4.1101	4.2800	-2.725%	27,977	-7.558%
2021-04-26	4.3400	4.4400	4.0706	4.3999	+1.614%	164,412	-10.078%
2021-04-23	4.4500	4.4800	4.2100	4.3300	+0.464%	37,940	-8.626%
2021-04-22	4.7500	4.7500	4.1100	4.3100	+0.233%	40,050	-8.202%
2021-04-21	4.1900	4.4100	4.0800	4.3000	+1.896%	168,108	-7.988%
2021-04-20	4.8400	4.8400	4.2000	4.2200	-4.955%	37,802	-6.244%
2021-04-19	4.6950	4.8500	4.2377	4.4400	-7.500%	98,947	-10.890%
2021-04-16	4.3600	4.8000	4.3600	4.8000	+5.495%	46,752	-17.573%
2021-04-15	4.7500	4.9500	4.3900	4.5500	-6.762%	70,908	-13.044%
2021-04-14	4.8000	5.1985	4.7000	4.8800	+2.306%	40,038	-18.924%
2021-04-13	4.8600	5.1900	4.6200	4.7700	-3.245%	77,911	-17.055%
2021-04-12	5.0000	5.0899	4.8000	4.9300	-2.558%	86,405	-19.746%
2021-04-09	4.8600	5.1400	4.8600	5.0594	-0.012%	84,989	-21.799%
2021-04-08	5.1514	5.1800	4.7800	5.0600	+0.596%	68,129	-21.808%
2021-04-07	5.5000	5.5000	4.9100	5.0300	-3.455%	110,729	-21.342%
2021-04-06	5.2000	5.3900	5.1000	5.2100	+0.192%	64,368	-24.060%
2021-04-05	6.4800	6.4800	5.2000	5.2000	-7.143%	53,320	-23.913%
2021-04-01	5.2450	5.7500	5.1900	5.6000	+8.108%	183,998	-29.348%
2021-03-31	4.9700	5.5500	4.8992	5.1800	+4.646%	490,928	-23.620%
2021-03-30	4.9100	5.1800	4.8000	4.9500	-1.394%	75,649	-20.071%
2021-03-29	5.2500	5.2500	4.8800	5.0200	-3.462%	97,871	-21.185%
2021-03-26	5.7419	5.8461	5.0300	5.2000	-4.762%	120,182	-23.913%
2021-03-25	5.1500	5.9387	5.0001	5.4600	-0.183%	421,765	-27.537%
2021-03-24	6.1400	6.1700	5.3001	5.4700	-6.336%	399,974	-27.669%
2021-03-23	6.7600	6.7600	5.2500	5.8400	-12.836%	139,986	-32.252%
2021-03-22	6.4900	6.7000	5.9100	6.7000	+7.200%	104,630	-40.948%
2021-03-19	6.9300	6.9300	6.0001	6.2500	+3.050%	57,406	-36.696%
2021-03-18	6.5782	6.5782	5.9200	6.0650	-2.804%	122,081	-34.765%
2021-03-17	6.3000	6.3800	6.0100	6.2400	-2.500%	82,082	-36.595%
2021-03-16	6.8000	7.1800	6.3800	6.4000	-5.674%	121,343	-38.180%
2021-03-15	6.2200	7.0500	6.2100	6.7850	+2.803%	219,388	-41.688%
2021-03-12	6.1100	6.7200	6.0800	6.6000	+6.111%	154,947	-40.053%
2021-03-11	6.1900	6.3100	6.0100	6.2199	+4.977%	134,356	-36.390%
2021-03-10	6.2500	6.4500	5.7300	5.9250	+3.947%	170,830	-33.224%
2021-03-09	5.7400	6.4450	5.7000	5.7000	-0.697%	198,661	-30.588%
2021-03-08	6.2300	6.3000	5.5000	5.7400	-3.691%	262,800	-31.071%
2021-03-05	5.4700	6.1000	4.6609	5.9600	+14.615%	548,189	-33.616%
2021-03-04	6.6000	6.9000	4.7600	5.2000	-27.069%	873,553	-23.913%
2021-03-03	8.0000	8.0000	6.9000	7.1300	-13.155%	333,033	-44.509%
2021-03-02	8.6200	8.9100	8.2100	8.2100	-4.312%	120,111	-51.809%
2021-03-01	8.2000	8.9999	7.5600	8.5800	+16.418%	177,520	-53.887%
2021-02-26	8.0700	8.0700	6.8000	7.3700	+4.688%	257,406	-46.316%
2021-02-25	8.2100	8.3999	7.0000	7.0400	-14.667%	367,336	-43.800%
2021-02-24	8.5000	8.7999	7.7600	8.2500	-0.602%	175,048	-52.042%
2021-02-23	8.1100	8.7500	7.2000	8.3000	-14.433%	1,137,784	-52.331%
2021-02-22	11.2100	11.2100	9.6300	9.7000	-8.057%	332,550	-59.211%
2021-02-19	10.9600	11.5500	10.5425	10.5500	-3.212%	158,813	-62.498%
2021-02-18	10.8400	11.2500	10.4200	10.9001	+1.396%	213,897	-63.702%
2021-02-17	11.0300	11.5500	10.0501	10.7500	+0.280%	396,220	-63.195%
2021-02-16	11.4300	12.0000	10.6500	10.7200	-9.536%	402,179	-63.092%
2021-02-12	10.6000	11.9900	9.5000	11.8500	+49.433%	742,197	-66.612%
2021-02-11	7.9000	8.9300	7.4100	7.9300	+1.667%	476,948	-50.107%
2021-02-10	7.7700	8.5100	6.6100	7.8000	+65.957%	4,825,603	-49.276%
2021-02-09	4.0800	5.3000	4.0000	4.7000	+15.764%	230,465	-15.819%
2021-02-08	4.3900	4.4000	3.9400	4.0600	+4.370%	209,922	-2.549%
2021-02-05	3.9000	4.1800	3.6100	3.8900	+0.258%	214,882	+1.710%
2021-02-04	3.8600	4.0200	3.6500	3.8800	-0.513%	58,733	+1.972%
2021-02-03	4.3800	5.7200	3.8300	3.9000	-2.985%	106,790	+1.449%
2021-02-02	3.3700	4.3150	3.3700	4.0200	+26.019%	223,237	-1.580%
2021-02-01	3.3500	3.3998	3.0000	3.1900	0.000%	60,288	+24.028%
2021-01-29	3.3400	3.3500	2.9000	3.1900	-2.147%	82,746	+24.028%
2021-01-28	3.0200	3.5400	3.0000	3.2600	+4.487%	80,667	+21.365%
2021-01-27	3.1400	3.3800	2.8000	3.1200	-0.952%	158,177	+26.811%
2021-01-26	3.0800	3.3800	3.0500	3.1500	-2.174%	281,542	+25.603%
2021-01-25	3.2000	3.4600	3.0000	3.2200	+6.977%	249,683	+22.873%
2021-01-22	3.2500	3.2500	2.8000	3.0100	+0.333%	102,611	+31.445%
2021-01-21	3.2787	3.2787	2.9600	3.0000	0.000%	71,280	+31.883%
2021-01-20	2.9500	3.2500	2.8800	3.0000	+3.448%	70,185	+31.883%
2021-01-19	3.0500	3.0700	2.6500	2.9000	0.000%	150,189	+36.431%
2021-01-15	3.3000	3.4300	2.9000	2.9000	-10.769%	94,869	+36.431%
2021-01-14	4.6918	4.6918	3.0600	3.2500	-15.803%	148,686	+21.738%
2021-01-13	3.9999	3.9999	3.2700	3.8600	+18.769%	519,487	+2.500%
2021-01-12	3.1900	4.1800	3.0600	3.2500	0.000%	114,829	+21.738%
2021-01-11	3.0100	3.4000	3.0100	3.2500	+4.839%	49,599	+21.738%
2021-01-08	3.0100	3.2800	3.0000	3.1000	+3.333%	50,427	+27.629%
2021-01-07	3.1000	3.4000	2.9700	3.0000	-0.329%	219,598	+31.883%
2021-01-06	2.9500	3.2000	2.9500	3.0099	-1.637%	60,089	+31.450%
2021-01-05	2.9001	3.1500	2.9000	3.0600	+2.000%	105,335	+29.297%
2021-01-04	2.8800	3.1500	2.7600	3.0000	+9.890%	217,952	+31.883%
2020-12-31	2.8000	2.8800	2.6500	2.7300	-6.826%	27,362	+44.927%
2020-12-30	2.9000	2.9900	2.7600	2.9300	+1.034%	13,064	+35.034%
2020-12-29	3.0000	3.0100	2.6700	2.9000	-7.937%	139,736	+36.431%
2020-12-28	3.3200	3.7000	3.0000	3.1500	+3.279%	112,497	+25.603%
2020-12-24	3.5000	3.5000	3.0000	3.0500	-11.218%	74,957	+29.721%
2020-12-23	3.1500	3.6614	3.0000	3.4354	+20.540%	40,907	+15.169%
2020-12-22	2.6500	3.7000	2.5700	2.8500	+7.547%	109,523	+38.825%
2020-12-21	2.5000	2.9000	2.4000	2.6500	+8.163%	296,268	+49.302%
2020-12-18	2.4500	2.5700	2.3000	2.4500	+2.083%	125,567	+61.490%
2020-12-17	2.4500	2.4500	2.3500	2.4000	+6.667%	32,089	+64.854%
2020-12-16	2.6900	2.6900	2.2300	2.2500	-15.094%	119,335	+75.844%
2020-12-15	2.8000	2.8000	2.6500	2.6500	-5.357%	29,517	+49.302%
2020-12-14	2.8898	3.4000	2.7500	2.8000	+0.358%	52,723	+41.304%
2020-12-11	2.7500	3.1500	2.6231	2.7900	-7.769%	9,399	+41.810%
2020-12-10	3.2000	3.2000	2.4750	3.0250	+10.401%	53,849	+30.793%
2020-12-09	2.7600	3.3000	2.5000	2.7400	-11.613%	30,526	+44.398%
2020-12-08	3.0800	3.1000	2.5000	3.1000	+12.727%	6,900	+27.629%
2020-12-07	2.7758	3.0000	2.4900	2.7500	+27.907%	32,266	+43.873%
2020-12-04	2.0500	2.1500	2.0500	2.1500	+4.878%	6,656	+84.023%
2020-12-03	2.0800	2.1000	1.9250	2.0500	-7.240%	29,199	+93.000%
2020-12-02	2.2500	2.5082	1.9700	2.2100	-1.778%	35,667	+79.027%
2020-12-01	2.9900	2.9900	2.2500	2.2500	0.000%	791	+75.844%

.dark-mode .qDnMXP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDnMXP{ color: #333333; background-color: white; border: 2px solid #333333; }CMLFWCM Life Sciences, Inc. Warrantstock NASDAQ

CMLFW
CM Life Sciences, Inc. Warrant
stock NASDAQ