CM Life Sciences II Inc. (CMII)
NASDAQ: CMII
· Real-Time Price · USD
10.63
-0.67 (-5.93%)
At close: Sep 02, 2021, 6:00 AM
CMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2021 | 11.30 | 11.30 | 10.45 | 10.63 | 10.63 | -5.93% | 121,382 |
| Aug 31, 2021 | 10.39 | 11.86 | 10.15 | 11.30 | 11.30 | 8.97% | 419,650 |
| Aug 30, 2021 | 10.08 | 10.80 | 9.98 | 10.37 | 10.37 | 3.49% | 414,893 |
| Aug 27, 2021 | 9.99 | 10.09 | 9.96 | 10.02 | 10.02 | 0.80% | 311,251 |
| Aug 26, 2021 | 10.02 | 10.02 | 9.88 | 9.94 | 9.94 | -0.40% | 83,208 |
| Aug 25, 2021 | 10.01 | 10.01 | 9.97 | 9.98 | 9.99 | -0.50% | 119,852 |
| Aug 24, 2021 | 10.00 | 10.10 | 9.95 | 10.03 | 10.03 | 0.50% | 420,847 |
| Aug 23, 2021 | 9.99 | 10.12 | 9.94 | 9.98 | 9.98 | 0.00% | 63,909 |
| Aug 20, 2021 | 9.99 | 10.15 | 9.92 | 9.98 | 9.98 | 0.30% | 139,747 |
| Aug 19, 2021 | 10.65 | 11.04 | 9.83 | 9.95 | 9.95 | -6.75% | 88,485 |
| Aug 18, 2021 | 11.14 | 11.29 | 10.67 | 10.67 | 10.67 | -4.30% | 279,611 |
| Aug 17, 2021 | 11.34 | 11.43 | 10.80 | 11.15 | 11.15 | -2.28% | 232,112 |
| Aug 16, 2021 | 11.32 | 11.49 | 11.25 | 11.41 | 11.41 | 0.00% | 42,685 |
| Aug 13, 2021 | 11.26 | 11.42 | 11.25 | 11.41 | 11.41 | 1.33% | 20,081 |
| Aug 12, 2021 | 11.27 | 11.28 | 11.22 | 11.26 | 11.26 | -1.31% | 16,568 |
| Aug 11, 2021 | 11.28 | 11.50 | 11.25 | 11.41 | 11.41 | 0.80% | 41,289 |
| Aug 10, 2021 | 11.40 | 11.40 | 11.25 | 11.32 | 11.32 | 0.18% | 5,685 |
| Aug 9, 2021 | 11.54 | 11.54 | 11.26 | 11.30 | 11.30 | -1.65% | 9,088 |
| Aug 6, 2021 | 11.61 | 11.73 | 11.26 | 11.49 | 11.49 | -0.52% | 16,552 |
| Aug 5, 2021 | 11.39 | 11.64 | 11.25 | 11.55 | 11.55 | 1.58% | 28,891 |