CM Life Sciences II Inc. (CMIIW)
NASDAQ: CMIIW
· Real-Time Price · USD
2.68
0.13 (5.10%)
At close: Sep 02, 2021, 6:00 AM
CMIIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2021 | 2.40 | 2.68 | 2.38 | 2.68 | 2.68 | -0.74% | 16,179 |
| Aug 31, 2021 | 2.35 | 2.70 | 2.35 | 2.70 | 2.70 | -1.82% | 4,359 |
| Aug 30, 2021 | 2.53 | 2.75 | 2.53 | 2.75 | 2.75 | 13.64% | 3,526 |
| Aug 27, 2021 | 2.10 | 2.54 | 2.00 | 2.42 | 2.42 | 5.22% | 26,897 |
| Aug 26, 2021 | 2.35 | 2.83 | 2.30 | 2.30 | 2.30 | 0.00% | 14,279 |
| Aug 25, 2021 | 2.10 | 2.91 | 2.10 | 2.30 | 2.30 | -16.36% | 30,223 |
| Aug 24, 2021 | 2.39 | 3.03 | 2.32 | 2.75 | 2.75 | 15.55% | 44,849 |
| Aug 23, 2021 | 1.80 | 2.43 | 1.80 | 2.38 | 2.38 | 21.43% | 56,854 |
| Aug 20, 2021 | 2.79 | 2.79 | 1.70 | 1.96 | 1.96 | -28.73% | 57,674 |
| Aug 19, 2021 | 3.10 | 3.26 | 2.51 | 2.75 | 2.75 | -11.58% | 57,357 |
| Aug 18, 2021 | 3.17 | 3.40 | 3.10 | 3.11 | 3.11 | -2.20% | 21,337 |
| Aug 17, 2021 | 3.45 | 3.46 | 3.10 | 3.18 | 3.18 | -8.09% | 42,137 |
| Aug 16, 2021 | 3.35 | 3.98 | 3.35 | 3.46 | 3.46 | 0.58% | 9,070 |
| Aug 13, 2021 | 3.13 | 3.44 | 3.13 | 3.44 | 3.44 | 8.86% | 2,004 |
| Aug 12, 2021 | 3.15 | 3.30 | 3.13 | 3.16 | 3.16 | -9.71% | 3,057 |
| Aug 6, 2021 | 3.31 | 3.63 | 3.31 | 3.50 | 3.50 | 0.29% | 1,240 |
| Aug 5, 2021 | 3.08 | 3.50 | 3.05 | 3.49 | 3.49 | 15.95% | 17,725 |
| Aug 4, 2021 | 3.05 | 3.05 | 3.00 | 3.01 | 3.01 | -4.14% | 11,193 |
| Aug 3, 2021 | 3.16 | 3.16 | 3.01 | 3.14 | 3.14 | 4.67% | 11,354 |
| Aug 2, 2021 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | 0.00% | 19,063 |