CM Life Sciences Inc. (CMLFU)
NASDAQ: CMLFU
· Real-Time Price · USD
13.00
-0.62 (-4.55%)
At close: Nov 16, 2020, 6:00 AM
CMLFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2021 | 13.31 | 13.31 | 13.00 | 13.00 | 13.00 | -4.55% | 1,314 |
| Jul 20, 2021 | 13.20 | 14.52 | 13.20 | 13.62 | 13.62 | 3.97% | 3,916 |
| Jul 19, 2021 | 12.98 | 13.35 | 12.98 | 13.10 | 13.10 | 2.66% | 1,633 |
| Jul 15, 2021 | 13.00 | 13.00 | 12.50 | 12.76 | 12.76 | -1.16% | 2,418 |
| Jul 14, 2021 | 13.42 | 13.42 | 12.86 | 12.91 | 12.91 | -8.31% | 717 |
| Jul 13, 2021 | 14.02 | 14.08 | 13.88 | 14.08 | 14.08 | -1.54% | 1,561 |
| Jul 12, 2021 | 14.20 | 14.38 | 14.20 | 14.30 | 14.31 | -1.38% | 655 |
| Jul 9, 2021 | 14.25 | 14.50 | 14.24 | 14.50 | 14.50 | 0.76% | 1,268 |
| Jul 8, 2021 | 14.00 | 14.59 | 13.72 | 14.39 | 14.39 | -2.64% | 9,949 |
| Jul 7, 2021 | 14.60 | 14.78 | 14.02 | 14.78 | 14.78 | -1.79% | 2,791 |
| Jul 6, 2021 | 14.92 | 15.50 | 14.92 | 15.05 | 15.05 | -4.38% | 825 |
| Jul 2, 2021 | 15.41 | 15.74 | 14.73 | 15.74 | 15.74 | 2.14% | 1,753 |
| Jul 1, 2021 | 16.14 | 16.14 | 15.41 | 15.41 | 15.41 | -2.28% | 865 |
| Jun 30, 2021 | 16.00 | 16.46 | 15.77 | 15.77 | 15.77 | 0.77% | 3,371 |
| Jun 29, 2021 | 15.26 | 15.65 | 15.26 | 15.65 | 15.65 | 2.49% | 1,631 |
| Jun 28, 2021 | 14.75 | 15.36 | 14.70 | 15.27 | 15.27 | 7.16% | 15,363 |
| Jun 25, 2021 | 14.51 | 15.23 | 14.19 | 14.25 | 14.25 | -2.40% | 3,181 |
| Jun 24, 2021 | 14.24 | 14.60 | 14.20 | 14.60 | 14.60 | 3.47% | 1,665 |
| Jun 23, 2021 | 14.26 | 14.74 | 14.07 | 14.11 | 14.11 | -0.91% | 3,499 |
| Jun 22, 2021 | 14.48 | 14.48 | 13.90 | 14.24 | 14.24 | -0.35% | 8,946 |