U.S. Markets closed

CM Life Sciences, Inc. (CMLF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.60-0.88 (-7.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 2021------
Jul 27, 2021------
Jul 26, 2021------
Jul 23, 2021------
Jul 22, 202112.3012.4311.4011.6011.60490,100
Jul 21, 202112.1912.4811.9012.4812.48533,300
Jul 20, 202111.8112.3011.5612.2912.29304,500
Jul 19, 202111.0211.9911.0211.9411.94493,000
Jul 16, 202111.5011.5511.1411.3911.39418,100
Jul 15, 202111.3911.8811.1111.5011.50514,500
Jul 14, 202112.3012.4611.3911.5811.581,002,900
Jul 13, 202112.7412.7412.2612.3012.30491,300
Jul 12, 202112.8812.9112.5112.7412.74294,900
Jul 09, 202112.6413.2412.5012.8712.87773,900
Jul 08, 202112.2312.8912.1012.5012.50660,000
Jul 07, 202113.2513.5012.4112.8012.80738,000
Jul 06, 202113.9414.0013.2313.3013.30509,700
Jul 02, 202114.0714.1413.1413.7013.70657,700
Jul 01, 202114.2514.6813.7113.9913.99514,700
Jun 30, 202113.4615.2113.1214.0114.011,742,900
Jun 29, 202113.5014.2713.4413.5013.50696,700
Jun 28, 202113.1213.8013.0213.4513.451,444,000
Jun 25, 202113.1013.2412.6012.6612.66486,700
Jun 24, 202112.8213.0812.6712.9612.96448,400
Jun 23, 202112.6113.5712.6012.6812.68667,800
Jun 22, 202112.8113.0012.4212.5112.51497,200
Jun 21, 202113.6613.9712.7112.7712.77608,100
Jun 18, 202113.2214.2713.1013.8413.841,666,200
Jun 17, 202112.0613.3311.9513.0913.091,524,100
Jun 16, 202111.8512.3011.6312.0512.05831,200
Jun 15, 202112.5212.7311.6911.7411.741,059,600
Jun 14, 202113.3513.3512.5312.5612.56678,000
Jun 11, 202113.0313.3912.7513.0013.001,057,000
Jun 10, 202112.5813.1312.3112.6412.641,154,400
Jun 09, 202113.0713.5012.5012.5012.501,495,100
Jun 08, 202112.2012.5711.8612.4012.401,018,200
Jun 07, 202111.9511.9911.7811.8811.88417,900
Jun 04, 202111.9512.2011.6711.9811.98250,400
Jun 03, 202111.9212.0011.6511.7111.71453,000
Jun 02, 202112.7512.9011.9512.0012.00657,900
Jun 01, 202113.0313.1012.6112.7412.74440,500
May 28, 202112.9913.3512.5312.6612.66356,000
May 27, 202113.2513.4112.5112.9912.99495,900
May 26, 202112.5013.1512.4112.8312.83789,000
May 25, 202112.1512.8012.0912.3512.35306,900
May 24, 202111.8512.2911.5711.9911.99366,900
May 21, 202112.0112.2211.5411.8111.81454,900
May 20, 202111.6412.0711.5911.8411.84355,800
May 19, 202111.2011.7410.9211.4811.48458,300
May 18, 202110.8611.8810.6511.5411.54576,000
May 17, 202110.9111.3110.4410.9010.90553,700
May 14, 202111.1711.5011.0311.1311.13429,300
May 13, 202111.3811.5010.7511.0311.03801,100
May 12, 202110.6011.2410.5111.1111.11920,600
May 11, 202110.3611.3010.2010.7510.751,951,100
May 10, 202111.8811.9010.8511.0511.051,392,700
May 07, 202111.8412.4311.4212.0712.07811,600
May 06, 202112.5312.6311.3111.6811.681,151,500
May 05, 202113.0013.3012.3412.5912.59389,200
May 04, 202113.2113.3012.2512.9412.94725,100
May 03, 202113.8013.8013.1713.2113.21235,000
Apr 30, 202113.5713.9413.4713.5513.55223,400
Apr 29, 202113.7313.9813.4613.9413.94351,500
Apr 28, 202113.6014.0013.5513.6013.60413,500
Apr 27, 202114.2114.5813.5513.8413.84450,500
Apr 26, 202114.3514.4913.6514.2114.21526,900
Apr 23, 202113.9214.6813.8614.2414.24382,400
Apr 22, 202114.2714.4113.7513.9513.95317,500
Apr 21, 202113.3814.4213.0414.2114.21435,500
Apr 20, 202113.7214.0013.2513.4613.46545,500
Apr 19, 202113.4514.2713.1813.8313.83752,200
Apr 16, 202113.4314.0813.1113.9413.94485,900
Apr 15, 202114.0614.1913.1613.5513.55811,800
Apr 14, 202114.2514.4713.8013.9813.98451,800
Apr 13, 202114.5414.8313.9014.3714.37502,800
Apr 12, 202114.9515.1414.2614.5814.58374,400
Apr 09, 202115.4215.5814.8515.0015.00324,200
Apr 08, 202115.5616.1214.7515.4315.431,076,000
Apr 07, 202115.4915.8214.8815.2315.23517,400
Apr 06, 202115.4715.9915.0515.6115.61747,000
Apr 05, 202116.7616.7615.3515.6115.61975,500
Apr 01, 202115.3416.9215.0316.7516.752,053,200
Mar 31, 202114.0015.0313.8714.8914.89837,900
Mar 30, 202113.5914.2913.0513.6313.63742,500
Mar 29, 202113.8014.1413.5213.6713.67659,500
Mar 26, 202113.9514.8913.1114.1314.131,463,800
Mar 25, 202113.0414.6512.7514.3814.382,182,600
Mar 24, 202115.6015.6513.7113.8413.841,322,300
Mar 23, 202117.0417.0415.0615.4415.44677,300
Mar 22, 202115.9017.1415.7516.7216.72454,000
Mar 19, 202115.8616.1415.0515.7615.76600,800
Mar 18, 202116.2516.4515.5115.6515.65479,000
Mar 17, 202116.0816.9815.3516.6516.65739,200
Mar 16, 202117.8518.4616.9416.9616.96558,200
Mar 15, 202117.5118.6917.4817.9917.99531,300
Mar 12, 202117.0517.3616.5017.2717.27545,600
Mar 11, 202116.9817.7516.8817.2317.23764,600
Mar 10, 202116.7717.4916.3716.7516.75734,200
Mar 09, 202115.7817.1715.6216.1016.10997,200
Mar 08, 202116.8817.4014.7315.1115.111,538,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...