Dark

CMLTW
CM Life Sciences III Inc. Warrant
stock NASDAQ

Inactive

Dec 17, 2021

1.52USD-5.590%(-0.09)20,866

Pre-market

0.00USD-100.000%(-1.61)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-17	1.7200	1.7200	1.5000	1.5200	-5.590%	20,866	0.000%
2021-12-16	1.6000	1.8300	1.6000	1.6100	+1.258%	13,516	-5.590%
2021-12-15	1.8000	1.8000	1.5500	1.5900	-6.471%	43,609	-4.403%
2021-12-14	1.9000	1.9000	1.7000	1.7000	-6.077%	12,187	-10.588%
2021-12-13	1.8000	1.8800	1.7200	1.8100	-0.549%	17,488	-16.022%
2021-12-10	2.0950	2.0950	1.7375	1.8200	+6.433%	32,593	-16.484%
2021-12-09	1.6900	1.7900	1.6300	1.7100	+0.588%	36,109	-11.111%
2021-12-08	1.7300	1.7500	1.6700	1.7000	-1.978%	142,138	-10.588%
2021-12-07	1.6900	1.8200	1.6900	1.7343	+2.018%	95,942	-12.357%
2021-12-03	1.8000	1.8000	1.6570	1.7000	-6.593%	18,691	-10.588%
2021-12-02	1.6700	1.8569	1.6600	1.8200	+10.303%	88,782	-16.484%
2021-12-01	2.0600	2.0600	1.6100	1.6500	-23.256%	7,285	-7.879%
2021-11-29	2.2500	2.2500	2.1500	2.1500	-8.511%	2,514	-29.302%
2021-11-26	2.3500	2.3500	2.3500	2.3500	+6.335%	1,037	-35.319%
2021-11-24	2.2100	2.2100	2.2100	2.2100	-3.070%	388	-31.222%
2021-11-23	2.2900	2.2900	2.2500	2.2800	0.000%	5,471	-33.333%
2021-11-22	2.4200	2.4200	2.2100	2.2800	-2.979%	4,564	-33.333%
2021-11-19	2.2400	2.3500	2.1850	2.3500	+3.987%	20,397	-35.319%
2021-11-18	2.2600	2.2600	1.9901	2.2599	+0.888%	15,254	-32.740%
2021-11-17	2.6300	2.6300	2.2400	2.2400	-9.312%	22,689	-32.143%
2021-11-16	2.4500	2.4700	2.1500	2.4700	+8.811%	6,714	-38.462%
2021-11-15	2.2200	2.2700	2.1500	2.2700	+2.252%	5,602	-33.040%
2021-11-12	2.2200	2.2200	2.2200	2.2200	+0.905%	615	-31.532%
2021-11-11	2.6800	2.6800	2.2001	2.2001	-2.135%	8,583	-30.912%
2021-11-10	2.5999	2.5999	2.2300	2.2481	+7.565%	6,171	-32.387%
2021-11-09	2.5700	2.5700	2.0900	2.0900	-9.914%	13,102	-27.273%
2021-11-08	2.5000	2.5000	2.3112	2.3200	+5.936%	7,287	-34.483%
2021-11-05	2.3000	2.4100	2.1554	2.1900	+0.229%	7,989	-30.594%
2021-11-04	2.2500	2.2500	2.1800	2.1850	-2.889%	5,729	-30.435%
2021-11-03	2.1000	2.2600	2.0603	2.2500	+8.173%	13,864	-32.444%
2021-11-02	1.9400	2.0800	1.8600	2.0800	+10.053%	5,291	-26.923%
2021-11-01	1.8000	1.8999	1.8000	1.8900	+3.562%	45,886	-19.577%
2021-10-29	1.9200	1.9200	1.8000	1.8250	-1.351%	8,399	-16.712%
2021-10-28	1.8200	1.8900	1.7500	1.8500	-4.639%	52,782	-17.838%
2021-10-27	1.8850	1.9499	1.8700	1.9400	+4.865%	8,607	-21.649%
2021-10-26	1.8200	1.8605	1.8000	1.8500	+2.210%	211,566	-17.838%
2021-10-25	1.8100	1.8300	1.7500	1.8100	-4.737%	61,720	-16.022%
2021-10-22	1.8999	1.9400	1.8900	1.9000	+0.529%	2,756	-20.000%
2021-10-21	1.8000	1.8900	1.8000	1.8900	+4.709%	14,753	-19.577%
2021-10-20	1.8500	1.8500	1.7999	1.8050	+0.278%	65,012	-15.789%
2021-10-19	1.8000	1.8200	1.7600	1.8000	0.000%	84,710	-15.556%
2021-10-18	1.8500	1.8500	1.8000	1.8000	-2.703%	28,603	-15.556%
2021-10-15	1.8100	1.8500	1.7800	1.8500	-0.538%	20,925	-17.838%
2021-10-14	1.8000	1.8800	1.8000	1.8600	+1.362%	20,953	-18.280%
2021-10-13	2.1300	2.1300	1.7900	1.8350	-1.872%	11,788	-17.166%
2021-10-12	1.8000	1.9000	1.7900	1.8700	+5.650%	397,220	-18.717%
2021-10-11	2.0400	2.0400	1.7700	1.7700	-6.842%	116,978	-14.124%
2021-10-08	1.9400	1.9400	1.7500	1.9000	+1.064%	54,753	-20.000%
2021-10-07	1.9400	1.9400	1.7600	1.8800	0.000%	27,726	-19.149%
2021-10-06	1.8800	1.8800	1.6100	1.8800	+4.444%	26,307	-19.149%
2021-10-05	1.8000	1.8600	1.6600	1.8000	0.000%	21,331	-15.556%
2021-10-04	1.9800	1.9800	1.6500	1.8000	+2.857%	23,103	-15.556%
2021-10-01	1.9400	2.2500	1.7100	1.7500	-18.224%	92,116	-13.143%
2021-09-30	1.9400	2.1400	1.7300	2.1400	+9.184%	6,077	-28.972%
2021-09-29	1.9800	1.9800	1.8000	1.9600	+1.031%	23,521	-22.449%
2021-09-28	1.9900	1.9900	1.8200	1.9400	+2.105%	8,462	-21.649%
2021-09-27	2.1900	2.1900	1.8100	1.9000	+4.972%	57,465	-20.000%
2021-09-24	2.0000	2.0000	1.7400	1.8100	+0.556%	87,141	-16.022%
2021-09-23	2.0300	2.0300	1.7000	1.8000	+4.046%	76,945	-15.556%
2021-09-22	1.7900	1.8000	1.7300	1.7300	-3.352%	2,171	-12.139%
2021-09-21	1.9600	1.9600	1.6800	1.7900	+2.286%	77,832	-15.084%
2021-09-20	1.7900	1.7900	1.6300	1.7500	+1.156%	125,566	-13.143%
2021-09-17	1.8600	1.8600	1.6850	1.7300	+2.367%	55,281	-12.139%
2021-09-16	1.8400	1.8400	1.6500	1.6900	-1.170%	59,080	-10.059%
2021-09-15	1.7000	1.8500	1.6750	1.7100	+4.908%	18,158	-11.111%
2021-09-14	1.6400	1.6900	1.5708	1.6300	+1.242%	30,227	-6.748%
2021-09-13	1.6200	1.6271	1.5700	1.6100	+0.625%	5,239	-5.590%
2021-09-10	1.7700	1.7700	1.5850	1.6000	-3.614%	14,108	-5.000%
2021-09-09	1.7000	1.7000	1.6500	1.6600	+3.744%	58,353	-8.434%
2021-09-08	1.6600	1.6600	1.6000	1.6001	+1.917%	26,446	-5.006%
2021-09-07	1.6100	1.6500	1.5700	1.5700	-2.484%	3,989	-3.185%
2021-09-03	1.6500	1.6900	1.5700	1.6100	+0.625%	14,215	-5.590%
2021-09-02	1.6500	1.6500	1.5500	1.6000	-2.960%	10,834	-5.000%
2021-09-01	1.6800	1.6800	1.5900	1.6488	+9.847%	3,433	-7.812%
2021-08-31	1.6000	1.6000	1.5010	1.5010	-6.188%	4,196	+1.266%
2021-08-30	1.7100	1.7100	1.5800	1.6000	0.000%	19,419	-5.000%
2021-08-27	1.5999	1.6600	1.5999	1.6000	-0.615%	14,321	-5.000%
2021-08-26	1.5700	1.6100	1.5600	1.6099	+5.222%	3,161	-5.584%
2021-08-25	1.5600	1.6700	1.4910	1.5300	-4.969%	265,146	-0.654%
2021-08-24	1.5000	1.6300	1.4500	1.6100	+7.333%	68,852	-5.590%
2021-08-23	1.4800	1.5000	1.3900	1.5000	+8.696%	16,219	+1.333%
2021-08-20	1.6450	1.6450	1.3100	1.3800	-13.750%	45,841	+10.145%
2021-08-19	1.6000	1.6000	1.3600	1.6000	0.000%	348,500	-5.000%
2021-08-18	1.6000	1.6900	1.5100	1.6000	-1.235%	166,486	-5.000%
2021-08-17	2.0200	2.0200	1.5300	1.6200	-21.359%	126,784	-6.173%
2021-08-16	2.3200	2.5000	2.0000	2.0600	-8.036%	12,235	-26.214%
2021-08-12	2.5000	2.6500	2.2000	2.2400	-9.677%	331,795	-32.143%
2021-08-11	2.5000	2.6000	2.4600	2.4800	+3.333%	15,516	-38.710%
2021-08-10	2.6900	2.7000	2.4000	2.4000	-6.633%	50,336	-36.667%
2021-08-09	2.5700	2.6500	2.5000	2.5705	+4.918%	51,956	-40.868%
2021-08-06	2.5700	2.6200	2.2400	2.4500	-7.547%	259,746	-37.959%
2021-08-05	2.4500	2.6500	2.4500	2.6500	+7.287%	572	-42.642%
2021-08-04	3.0500	3.0500	2.4700	2.4700	-1.200%	1,098	-38.462%
2021-08-03	2.4500	2.7999	2.4200	2.5000	-5.660%	1,930	-39.200%
2021-08-02	2.4201	2.6500	2.4201	2.6500	+6.855%	1,217	-42.642%
2021-07-30	2.5000	2.5000	2.4700	2.4800	-0.800%	13,738	-38.710%
2021-07-29	2.6200	2.6200	2.5000	2.5000	-0.004%	3,956	-39.200%
2021-07-28	2.7000	2.7000	2.5000	2.5001	-7.404%	5,727	-39.202%
2021-07-27	2.7000	2.7000	2.7000	2.7000	-1.099%	1,855	-43.704%
2021-07-26	2.7300	2.7300	2.7200	2.7300	+0.371%	607	-44.322%
2021-07-23	2.7999	2.8000	2.7199	2.7199	-1.453%	1,375	-44.116%
2021-07-22	3.0500	3.0500	2.7600	2.7600	+0.364%	2,509	-44.928%
2021-07-21	2.9600	2.9600	2.7500	2.7500	0.000%	2,916	-44.727%
2021-07-20	2.8200	2.8899	2.7500	2.7500	-5.822%	4,122	-44.727%
2021-07-19	2.7600	2.9200	2.7600	2.9200	+6.182%	1,446	-47.945%
2021-07-16	2.7500	2.7700	2.7499	2.7500	-4.181%	5,710	-44.727%
2021-07-15	3.3600	3.3600	2.8700	2.8700	-0.689%	13,095	-47.038%
2021-07-14	3.0000	3.0000	2.8700	2.8899	-0.348%	4,218	-47.403%
2021-07-13	3.1501	3.1700	2.9000	2.9000	+0.929%	8,424	-47.586%
2021-07-12	3.0210	3.1500	2.8733	2.8733	-3.581%	1,555	-47.099%
2021-07-09	3.0000	3.0000	2.9800	2.9800	+6.429%	1,758	-48.993%
2021-07-07	2.8000	2.8000	2.8000	2.8000	-6.667%	3,615	-45.714%
2021-07-06	3.1200	3.1400	2.9450	3.0000	+5.634%	2,932	-49.333%
2021-07-02	2.7300	2.8700	2.7300	2.8400	+5.185%	3,713	-46.479%
2021-07-01	2.7600	2.8476	2.7000	2.7000	+4.651%	1,650	-43.704%
2021-06-30	2.7100	2.9450	2.5800	2.5800	-4.797%	7,150	-41.085%
2021-06-29	2.7300	2.7300	2.5500	2.7100	0.000%	10,931	-43.911%
2021-06-28	2.6200	2.9500	2.4000	2.7100	-5.575%	17,739	-43.911%
2021-06-25	3.2400	3.2400	2.8600	2.8700	-4.013%	17,383	-47.038%
2021-06-24	2.8000	3.0000	2.8000	2.9900	+6.786%	9,588	-49.164%
2021-06-23	2.8100	2.8100	2.7800	2.8000	+2.071%	17,120	-45.714%
2021-06-22	2.6400	2.8250	2.5500	2.7432	+8.000%	25,991	-44.590%
2021-06-21	2.7500	2.9000	2.5400	2.5400	-7.636%	8,250	-40.157%
2021-06-18	2.5400	2.7500	2.5300	2.7500	-5.172%	5,496	-44.727%
2021-06-17	2.5700	3.0999	2.5700	2.9000	+1.754%	7,665	-47.586%
2021-06-16	2.9800	3.5530	2.5250	2.8500	0.000%	11,775	-46.667%
2021-06-15	4.4799	4.4799	2.5100	2.8500	-5.000%	7,672	-46.667%
2021-06-14	3.0000	3.3000	3.0000	3.0000	0.000%	21,579	-49.333%
2021-06-11	3.3400	3.3400	2.9900	3.0000	-1.639%	54,160	-49.333%
2021-06-10	3.0000	3.5000	2.9010	3.0500	+1.667%	30,547	-50.164%
2021-06-09	2.2700	3.1700	2.2700	3.0000	+30.435%	11,428	-49.333%
2021-06-08	2.2700	2.4850	1.7800	2.3000	+22.340%	110,193	-33.913%
2021-06-07	10.8850	10.8850	1.6000	1.8800	+3.297%	45,042	-19.149%
2021-06-04	1.8699	1.8700	1.7999	1.8200	+2.408%	42,668	-16.484%
2021-06-03	1.5100	2.0000	1.4500	1.7772	0.000%	17,472	-14.472%

.dark-mode .FNsN2J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FNsN2J{ color: #333333; background-color: white; border: 2px solid #333333; }CMLTWCM Life Sciences III Inc. Warrantstock NASDAQ

CMLTW
CM Life Sciences III Inc. Warrant
stock NASDAQ