Dark

CMLTU
CM Life Sciences III Inc. Unit
stock NASDAQ

Inactive

Dec 17, 2021

8.87USD-6.533%(-0.62)11,702

Pre-market

0.00USD-100.000%(-9.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-17	9.5800	9.5800	8.5801	8.8700	-6.533%	11,702	0.000%
2021-12-16	10.0800	10.1074	9.4200	9.4900	-5.005%	42,522	-6.533%
2021-12-15	10.0200	10.1999	9.9900	9.9900	-0.498%	8,314	-11.211%
2021-12-14	10.2500	10.3100	10.0400	10.0400	-2.666%	20,362	-11.653%
2021-12-13	10.3900	10.3900	10.2500	10.3150	-0.338%	4,246	-14.009%
2021-12-10	10.3500	10.3500	10.3100	10.3500	+0.292%	2,175	-14.300%
2021-12-09	10.2700	10.4041	10.2700	10.3199	+0.291%	11,934	-14.050%
2021-12-08	10.2800	10.3200	10.2700	10.2900	-0.387%	803,725	-13.800%
2021-12-07	10.3400	10.3600	10.2901	10.3300	-0.097%	12,423	-14.134%
2021-12-06	10.2900	10.3500	10.2900	10.3400	+0.584%	51,301	-14.217%
2021-12-03	10.3100	10.3700	10.2700	10.2800	-0.363%	4,447	-13.716%
2021-12-02	10.2600	10.3400	10.2500	10.3175	+0.659%	145,682	-14.030%
2021-12-01	10.3800	10.3800	10.2500	10.2500	-1.252%	11,036	-13.463%
2021-11-30	10.3500	10.3800	10.3450	10.3800	-0.266%	7,423	-14.547%
2021-11-29	10.4000	10.4077	10.2800	10.4077	+0.074%	5,093	-14.775%
2021-11-26	10.3800	10.4000	10.3055	10.4000	+0.193%	3,003	-14.712%
2021-11-24	10.3501	10.3900	10.3501	10.3800	-0.288%	5,039	-14.547%
2021-11-23	10.4085	10.4100	10.3501	10.4100	+0.289%	1,240	-14.793%
2021-11-22	10.4100	10.4100	10.3800	10.3800	-0.192%	5,053	-14.547%
2021-11-19	10.3700	10.4000	10.3500	10.4000	+0.097%	31,063	-14.712%
2021-11-18	10.3600	10.4000	10.3600	10.3899	-0.097%	3,136	-14.629%
2021-11-17	10.4100	10.4100	10.3950	10.4000	+0.096%	5,847	-14.712%
2021-11-16	10.3600	10.4100	10.3500	10.3900	-0.192%	7,516	-14.629%
2021-11-15	10.3500	10.4197	10.3500	10.4100	+0.096%	14,381	-14.793%
2021-11-12	10.4000	10.4000	10.3700	10.4000	-0.134%	7,637	-14.712%
2021-11-11	10.4435	10.4441	10.4002	10.4140	-0.058%	2,425	-14.826%
2021-11-10	10.3100	10.4500	10.3100	10.4200	+0.676%	4,789	-14.875%
2021-11-09	10.4500	10.4500	10.3500	10.3500	-1.146%	4,563	-14.300%
2021-11-08	10.4800	10.4801	10.4362	10.4700	0.000%	9,113	-15.282%
2021-11-05	10.4100	10.4700	10.4000	10.4700	+0.964%	3,604	-15.282%
2021-11-04	10.4400	10.4400	10.3700	10.3700	-0.288%	1,704	-14.465%
2021-11-03	10.3559	10.4400	10.3559	10.4000	+0.580%	13,289	-14.712%
2021-11-02	10.3622	10.3622	10.3400	10.3400	0.000%	670	-14.217%
2021-11-01	10.3400	10.3700	10.3100	10.3400	+0.194%	14,423	-14.217%
2021-10-29	10.3000	10.3300	10.3000	10.3200	+0.194%	6,241	-14.050%
2021-10-28	10.3800	10.3800	10.2970	10.3000	-0.290%	132,483	-13.883%
2021-10-27	10.3600	10.3699	10.3200	10.3300	0.000%	30,799	-14.134%
2021-10-26	10.4200	10.4200	10.3100	10.3300	+0.097%	114,835	-14.134%
2021-10-25	10.2900	10.3300	10.2813	10.3200	+0.292%	120,281	-14.050%
2021-10-22	10.2900	10.3000	10.2800	10.2900	-0.097%	28,063	-13.800%
2021-10-21	10.2900	10.3200	10.2600	10.3000	+0.097%	209,375	-13.883%
2021-10-20	10.3000	10.3000	10.2600	10.2900	0.000%	4,086	-13.800%
2021-10-19	10.2800	10.3000	10.2700	10.2900	+0.195%	321,062	-13.800%
2021-10-18	10.2900	10.2900	10.2600	10.2700	-0.097%	139,821	-13.632%
2021-10-15	10.2600	10.3000	10.2600	10.2800	0.000%	132,427	-13.716%
2021-10-14	10.3000	10.3000	10.2600	10.2800	-0.097%	33,829	-13.716%
2021-10-13	10.2300	10.3000	10.2300	10.2900	+0.097%	8,131	-13.800%
2021-10-12	10.5000	10.5000	10.2720	10.2800	+0.097%	29,382	-13.716%
2021-10-11	10.3000	10.3200	10.2600	10.2700	-0.291%	81,804	-13.632%
2021-10-08	10.2600	10.3100	10.2500	10.3000	+0.488%	229,842	-13.883%
2021-10-07	10.2600	10.2800	10.2500	10.2500	-0.097%	79,991	-13.463%
2021-10-06	10.2000	10.3000	10.1800	10.2600	+0.195%	105,716	-13.548%
2021-10-05	10.2900	10.2900	10.2300	10.2400	-0.098%	83,356	-13.379%
2021-10-04	10.2501	10.2600	10.2201	10.2500	-0.340%	84,323	-13.463%
2021-10-01	10.3200	10.3200	10.2497	10.2850	+0.341%	212,039	-13.758%
2021-09-30	10.2700	10.6000	10.2500	10.2500	-0.097%	1,670	-13.463%
2021-09-29	10.2800	10.3400	10.2000	10.2600	-0.388%	554,864	-13.548%
2021-09-28	10.2200	10.3600	10.2200	10.3000	+0.097%	5,018	-13.883%
2021-09-27	10.2400	10.3000	10.2400	10.2900	+0.390%	5,449	-13.800%
2021-09-24	10.2800	10.3500	10.2500	10.2500	-0.389%	6,009	-13.463%
2021-09-23	10.3000	10.3771	10.2716	10.2900	+0.053%	128,295	-13.800%
2021-09-22	10.3183	10.3286	10.2700	10.2845	+0.533%	4,219	-13.754%
2021-09-21	10.2200	10.2700	10.2100	10.2300	-0.195%	69,380	-13.294%
2021-09-20	10.2200	10.3100	10.2200	10.2500	-0.292%	46,608	-13.463%
2021-09-17	10.3900	10.3900	10.2000	10.2800	+0.587%	14,112	-13.716%
2021-09-16	10.2900	10.3493	10.2200	10.2200	-0.293%	3,119	-13.209%
2021-09-15	10.2500	10.4445	10.2100	10.2500	+0.196%	16,122	-13.463%
2021-09-14	10.2000	10.3000	10.2000	10.2300	-0.195%	12,831	-13.294%
2021-09-13	10.3500	10.3500	10.1900	10.2500	0.000%	10,966	-13.463%
2021-09-10	10.2500	10.3099	10.2250	10.2500	-0.195%	4,982	-13.463%
2021-09-09	10.2100	10.2997	10.2100	10.2700	+0.195%	10,734	-13.632%
2021-09-08	10.2300	10.2500	10.1700	10.2500	+0.688%	3,249	-13.463%
2021-09-07	10.3000	10.3000	10.1800	10.1800	-0.489%	110,602	-12.868%
2021-09-03	10.2500	10.2500	10.2191	10.2300	+0.196%	438,378	-13.294%
2021-09-02	10.2600	10.2600	10.2001	10.2100	-0.196%	22,803	-13.124%
2021-09-01	10.2200	10.2300	10.2000	10.2300	+0.689%	3,785	-13.294%
2021-08-31	10.1600	10.2000	10.1600	10.1600	+0.099%	3,791	-12.697%
2021-08-30	10.2500	10.2500	10.1500	10.1500	-0.879%	56,430	-12.611%
2021-08-27	10.1500	10.2900	10.1500	10.2400	+0.887%	2,460	-13.379%
2021-08-26	10.2000	10.2050	10.1500	10.1500	-0.490%	1,735	-12.611%
2021-08-25	10.1500	10.2595	10.1500	10.2000	+0.493%	8,332	-13.039%
2021-08-24	10.1600	10.2025	10.1000	10.1500	-0.393%	9,276	-12.611%
2021-08-23	10.1000	10.2900	10.0990	10.1900	+1.192%	113,918	-12.954%
2021-08-20	10.1200	10.1200	10.0000	10.0700	-0.690%	838,148	-11.917%
2021-08-19	10.1800	10.1800	10.0000	10.1400	-0.099%	688,047	-12.525%
2021-08-18	10.1500	10.1800	10.1200	10.1500	+0.296%	81,981	-12.611%
2021-08-17	10.3000	10.3000	10.1000	10.1200	-1.938%	3,166,618	-12.352%
2021-08-16	10.3300	10.3500	10.3000	10.3200	-0.290%	6,941	-14.050%
2021-08-12	10.5300	10.5300	10.3300	10.3500	-1.146%	1,358,168	-14.300%
2021-08-11	10.5800	10.5800	10.4300	10.4700	+0.287%	29,095	-15.282%
2021-08-10	10.7300	10.7300	10.4400	10.4400	-0.949%	98,246	-15.038%
2021-08-09	10.8200	10.8200	10.4800	10.5400	+0.669%	339,839	-15.844%
2021-08-06	10.7900	10.7900	10.4000	10.4700	-0.286%	3,156,106	-15.282%
2021-08-05	10.8500	10.8500	10.5000	10.5000	-2.778%	15,495	-15.524%
2021-08-04	10.6049	10.8000	10.5750	10.8000	+1.504%	2,752	-17.870%
2021-08-03	10.6000	10.7540	10.5500	10.6400	+0.377%	3,440	-16.635%
2021-08-02	10.6500	10.7999	10.5501	10.6000	-0.609%	6,975	-16.321%
2021-07-30	10.5500	10.7999	10.5500	10.6650	+0.899%	6,604	-16.831%
2021-07-29	10.7700	10.7700	10.5700	10.5700	-2.220%	3,566	-16.083%
2021-07-28	10.5800	10.8272	10.5301	10.8100	+2.659%	12,795	-17.946%
2021-07-27	10.7200	10.7200	10.5300	10.5300	-1.772%	8,369	-15.764%
2021-07-26	10.5959	10.8500	10.5959	10.7200	-0.279%	4,140	-17.257%
2021-07-23	10.6300	10.7500	10.6300	10.7500	+1.224%	766	-17.488%
2021-07-22	10.7100	10.7300	10.6200	10.6200	-0.282%	2,320	-16.478%
2021-07-21	10.6600	10.7500	10.6500	10.6500	+0.947%	8,147	-16.714%
2021-07-20	10.6700	10.7407	10.5101	10.5501	-1.860%	6,321	-15.925%
2021-07-19	10.7000	10.7750	10.5500	10.7500	+1.224%	34,892	-17.488%
2021-07-16	11.0000	11.0000	10.6001	10.6200	-0.748%	7,237	-16.478%
2021-07-15	11.0000	11.0000	10.6101	10.7000	-1.654%	28,129	-17.103%
2021-07-14	10.8300	10.9800	10.7001	10.8800	+1.115%	28,500	-18.474%
2021-07-13	11.1900	11.1900	10.7001	10.7600	-0.416%	59,087	-17.565%
2021-07-12	10.9500	10.9799	10.7500	10.8050	-0.415%	10,803	-17.908%
2021-07-09	10.7200	10.8799	10.7200	10.8500	+0.649%	18,855	-18.249%
2021-07-08	10.7800	10.7800	10.7800	10.7800	-0.185%	38,450	-17.718%
2021-07-06	10.8800	10.9700	10.8000	10.8000	-1.550%	18,836	-17.870%
2021-07-02	10.9600	10.9700	10.8800	10.9700	+0.183%	10,613	-19.143%
2021-07-01	10.9700	10.9700	10.8600	10.9500	0.000%	12,636	-18.995%
2021-06-30	10.9400	10.9686	10.8600	10.9500	+1.015%	169,561	-18.995%
2021-06-29	10.7900	10.9900	10.7685	10.8400	+0.185%	14,932	-18.173%
2021-06-28	10.7300	11.1000	10.7300	10.8200	+1.883%	92,948	-18.022%
2021-06-25	10.7000	10.8599	10.6200	10.6200	-0.933%	186,028	-16.478%
2021-06-24	10.8800	10.9500	10.7100	10.7200	-0.878%	14,074	-17.257%
2021-06-23	10.7500	10.9000	10.7500	10.8150	+1.264%	153,695	-17.984%
2021-06-22	10.7000	10.7700	10.6000	10.6800	-0.187%	44,863	-16.948%
2021-06-21	10.6750	10.7200	10.6400	10.7000	+0.469%	31,288	-17.103%
2021-06-18	10.7500	10.9257	10.6500	10.6500	-0.467%	28,352	-16.714%
2021-06-17	10.6600	10.9000	10.6600	10.7000	-0.233%	27,107	-17.103%
2021-06-16	10.7800	10.7800	10.6200	10.7250	-0.233%	19,929	-17.296%
2021-06-15	10.8100	10.8100	10.6000	10.7500	+0.467%	51,576	-17.488%
2021-06-14	10.9800	10.9800	10.6800	10.7000	-0.187%	67,921	-17.103%
2021-06-11	10.8800	10.8800	10.7200	10.7200	-0.741%	94,268	-17.257%
2021-06-10	10.8500	11.2000	10.7150	10.8000	+0.279%	146,289	-17.870%
2021-06-09	10.8400	10.8400	10.7000	10.7700	-0.462%	39,970	-17.642%
2021-06-08	10.7600	10.8260	10.6600	10.8200	+1.596%	42,074	-18.022%
2021-06-07	10.8000	10.8799	10.6000	10.6500	-0.467%	54,227	-16.714%
2021-06-04	10.8300	10.8699	10.6001	10.7000	0.000%	552,202	-17.103%
2021-06-03	10.8700	10.9000	10.6850	10.7000	-1.018%	48,137	-17.103%
2021-06-02	10.7900	10.9000	10.7000	10.8100	+1.028%	47,827	-17.946%
2021-06-01	11.4048	11.4048	10.6200	10.7000	+0.281%	135,410	-17.103%
2021-05-28	10.6500	10.7500	10.6100	10.6700	+0.660%	141,750	-16.870%
2021-05-27	10.5800	10.7400	10.3900	10.6000	+2.614%	447,211	-16.321%
2021-05-26	10.4000	10.4400	10.3200	10.3300	-0.673%	117,624	-14.134%
2021-05-25	10.4500	10.4500	10.3421	10.4000	-0.096%	50,703	-14.712%
2021-05-24	10.3500	10.4100	10.3200	10.4100	+0.580%	29,652	-14.793%
2021-05-21	10.4900	10.4900	10.3256	10.3500	-0.576%	79,994	-14.300%
2021-05-20	10.5000	10.5000	10.3500	10.4100	-0.478%	23,484	-14.793%
2021-05-19	10.6200	10.7000	10.4150	10.4600	-1.041%	60,198	-15.201%
2021-05-18	10.7500	10.7600	10.3000	10.5700	+1.148%	491,208	-16.083%
2021-05-17	10.8000	10.8000	10.3000	10.4500	-0.948%	137,875	-15.120%
2021-05-14	10.8000	10.8000	10.5000	10.5500	+0.285%	935,310	-15.924%
2021-05-13	11.0000	11.0000	10.4900	10.5200	-1.590%	213,287	-15.684%
2021-05-12	10.9000	10.9000	10.6500	10.6900	-1.110%	165,019	-17.025%
2021-05-11	10.9800	11.0000	10.7200	10.8100	-0.826%	848,827	-17.946%
2021-05-10	11.3300	11.3400	10.8500	10.9000	-0.909%	121,316	-18.624%
2021-05-07	10.8500	11.5200	10.5266	11.0000	+3.676%	498,995	-19.364%
2021-05-06	10.6100	10.8500	10.5500	10.6100	0.000%	22,892	-16.400%
2021-05-05	10.7100	10.8800	10.6100	10.6100	-0.841%	31,395	-16.400%
2021-05-04	10.7047	10.7900	10.6500	10.7000	+0.469%	34,593	-17.103%
2021-05-03	10.9400	11.0137	10.6300	10.6500	-1.753%	9,511	-16.714%
2021-04-30	10.9700	11.2250	10.6200	10.8400	-1.544%	178,674	-18.173%
2021-04-29	11.1362	11.1362	10.9575	11.0100	+0.091%	6,070	-19.437%
2021-04-28	10.9400	11.2322	10.9106	11.0000	-0.181%	161,068	-19.364%
2021-04-27	11.0500	11.0550	11.0000	11.0200	-0.452%	245,419	-19.510%
2021-04-26	11.2900	11.2900	10.9500	11.0700	+0.363%	368,662	-19.874%
2021-04-23	11.0500	11.2000	10.9300	11.0300	+0.091%	50,814	-19.583%
2021-04-22	11.0400	11.0500	10.8700	11.0200	+0.731%	42,894	-19.510%
2021-04-21	11.0000	11.2700	10.8500	10.9400	+0.368%	31,536	-18.921%
2021-04-20	11.0100	11.1270	10.8800	10.8999	-0.458%	80,112	-18.623%
2021-04-19	11.1400	11.1400	10.9000	10.9500	-1.173%	102,383	-18.995%
2021-04-16	11.0900	11.1500	10.8800	11.0800	-0.180%	132,098	-19.946%
2021-04-15	11.0600	11.1119	11.0600	11.1000	+0.271%	8,795	-20.090%
2021-04-14	11.2124	11.2500	11.0500	11.0700	-0.984%	54,941	-19.874%
2021-04-13	10.9850	11.1800	10.9700	11.1800	+1.636%	21,996	-20.662%
2021-04-12	11.2100	11.2100	11.0000	11.0000	-1.786%	34,998	-19.364%
2021-04-09	11.1200	11.3000	11.0100	11.2000	-0.444%	194,880	-20.804%
2021-04-08	11.0000	11.3000	10.9600	11.2500	+0.536%	245,984	-21.156%
2021-04-07	10.6000	11.2500	10.5500	11.1900	0.000%	4,865,259	-20.733%

.dark-mode .GsHZbV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GsHZbV{ color: #333333; background-color: white; border: 2px solid #333333; }CMLTUCM Life Sciences III Inc. Unitstock NASDAQ

CMLTU
CM Life Sciences III Inc. Unit
stock NASDAQ