CM Life Sciences Inc. (CMLF)
NASDAQ: CMLF
· Real-Time Price · USD
11.60
-0.88 (-7.05%)
At close: Jul 23, 2021, 6:00 AM
CMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2021 | 12.30 | 12.43 | 11.40 | 11.60 | 11.60 | -7.05% | 491,902 |
| Jul 21, 2021 | 12.19 | 12.48 | 11.90 | 12.48 | 12.48 | 1.55% | 533,470 |
| Jul 20, 2021 | 11.81 | 12.30 | 11.56 | 12.29 | 12.29 | 2.93% | 304,522 |
| Jul 19, 2021 | 11.02 | 11.99 | 11.02 | 11.94 | 11.94 | 4.83% | 493,114 |
| Jul 16, 2021 | 11.50 | 11.55 | 11.14 | 11.39 | 11.39 | -0.96% | 418,124 |
| Jul 15, 2021 | 11.39 | 11.88 | 11.11 | 11.50 | 11.50 | -0.69% | 514,488 |
| Jul 14, 2021 | 12.30 | 12.46 | 11.39 | 11.58 | 11.58 | -5.85% | 1,002,858 |
| Jul 13, 2021 | 12.74 | 12.74 | 12.26 | 12.30 | 12.30 | -3.45% | 491,312 |
| Jul 12, 2021 | 12.88 | 12.91 | 12.51 | 12.74 | 12.74 | -1.01% | 294,906 |
| Jul 9, 2021 | 12.64 | 13.24 | 12.50 | 12.87 | 12.87 | 2.96% | 773,998 |
| Jul 8, 2021 | 12.23 | 12.89 | 12.10 | 12.50 | 12.50 | -2.34% | 660,005 |
| Jul 7, 2021 | 13.25 | 13.50 | 12.41 | 12.80 | 12.80 | -3.76% | 738,031 |
| Jul 6, 2021 | 13.94 | 14.00 | 13.23 | 13.30 | 13.30 | -2.92% | 509,728 |
| Jul 2, 2021 | 14.07 | 14.14 | 13.14 | 13.70 | 13.70 | -2.07% | 658,869 |
| Jul 1, 2021 | 14.25 | 14.68 | 13.71 | 13.99 | 13.99 | -0.14% | 515,916 |
| Jun 30, 2021 | 13.46 | 15.21 | 13.12 | 14.01 | 14.01 | 3.78% | 1,742,946 |
| Jun 29, 2021 | 13.50 | 14.27 | 13.44 | 13.50 | 13.50 | 0.37% | 696,721 |
| Jun 28, 2021 | 13.12 | 13.80 | 13.02 | 13.45 | 13.45 | 6.24% | 1,444,298 |
| Jun 25, 2021 | 13.10 | 13.24 | 12.60 | 12.66 | 12.66 | -2.31% | 486,737 |
| Jun 24, 2021 | 12.82 | 13.08 | 12.67 | 12.96 | 12.96 | 2.21% | 448,377 |