Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cm Life Sciences III Inc Cl A (NQ: CMLT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.910 9.930 9.890 9.920 84,603 -0.01(-0.10%)
Sep 29, 2021 9.900 9.950 9.900 9.930 154,111 +0.02(+0.20%)
Sep 28, 2021 9.910 9.930 9.900 9.910 46,293 -0.02(-0.20%)
Sep 27, 2021 9.960 9.960 9.900 9.930 23,009 +0.01(+0.10%)
Sep 24, 2021 9.940 9.940 9.910 9.920 34,967 -0.02(-0.20%)
Sep 23, 2021 9.900 9.950 9.900 9.940 18,062 +0.03(+0.30%)
Sep 22, 2021 9.910 9.920 9.900 9.910 41,448 -0.01(-0.10%)
Sep 21, 2021 9.900 9.930 9.900 9.920 431,671 +0.00(+0.00%)
Sep 20, 2021 9.920 9.950 9.900 9.920 55,204 +0.01(+0.10%)
Sep 17, 2021 9.900 9.950 9.900 9.910 42,469 +0.00(+0.00%)
Sep 16, 2021 9.920 9.920 9.900 9.910 204,151 -0.01(-0.10%)
Sep 15, 2021 9.900 9.930 9.900 9.920 45,727 +0.01(+0.10%)
Sep 14, 2021 9.910 9.930 9.900 9.910 33,961 +0.01(+0.10%)
Sep 13, 2021 9.900 9.940 9.900 9.900 324,677 -0.02(-0.20%)
Sep 10, 2021 9.900 9.950 9.900 9.920 2,034,255 +0.01(+0.10%)
Sep 09, 2021 9.900 9.940 9.890 9.910 3,590,204 +0.03(+0.30%)
Sep 08, 2021 9.920 9.920 9.879 9.880 367,231 -0.01(-0.15%)
Sep 07, 2021 9.920 9.940 9.880 9.895 284,641 +0.00(+0.05%)
Sep 03, 2021 9.930 9.930 9.890 9.890 31,186 -0.05(-0.50%)
Sep 02, 2021 9.890 9.940 9.890 9.940 48,602 +0.05(+0.51%)
Sep 01, 2021 9.880 9.920 9.860 9.890 20,037 +0.01(+0.10%)
Aug 31, 2021 9.850 9.930 9.850 9.880 1,198,564 +0.02(+0.20%)
Aug 30, 2021 9.850 9.900 9.850 9.860 29,054 +0.00(+0.00%)
Aug 27, 2021 9.860 9.960 9.850 9.860 67,155 +0.01(+0.10%)
Aug 26, 2021 9.840 9.894 9.840 9.850 269,725 -0.01(-0.10%)
Aug 25, 2021 9.850 9.890 9.850 9.860 77,173 +0.00(+0.00%)
Aug 24, 2021 9.840 9.880 9.810 9.860 219,984 +0.03(+0.31%)
Aug 23, 2021 9.890 9.890 9.820 9.830 18,407 +0.01(+0.10%)
Aug 20, 2021 9.830 9.870 9.810 9.820 190,232 -0.03(-0.30%)
Aug 19, 2021 9.840 9.890 9.830 9.850 415,484 +0.01(+0.10%)
Aug 18, 2021 9.850 9.940 9.830 9.840 38,792 -0.01(-0.10%)
Aug 17, 2021 9.820 9.910 9.820 9.850 299,438 -0.06(-0.61%)
Aug 16, 2021 9.900 9.920 9.860 9.910 39,287 +0.01(+0.10%)
Aug 13, 2021 9.900 9.970 9.860 9.900 76,803 -0.02(-0.20%)
Aug 12, 2021 9.930 10.00 9.900 9.920 208,658 -0.04(-0.35%)
Aug 11, 2021 10.00 9.996 9.880 9.955 888,712 -0.02(-0.15%)
Aug 10, 2021 10.11 10.13 9.950 9.970 273,877 -0.05(-0.50%)
Aug 09, 2021 10.15 10.15 9.930 10.02 300,479 +0.04(+0.40%)
Aug 06, 2021 10.23 10.23 9.860 9.980 5,214,338 -0.03(-0.30%)
Aug 05, 2021 10.02 10.03 9.950 10.01 118,564 -0.02(-0.20%)
Aug 04, 2021 9.952 10.11 9.952 10.03 15,270 +0.03(+0.30%)
Aug 03, 2021 10.02 10.05 9.935 10.00 19,900 -0.05(-0.50%)
Aug 02, 2021 10.08 10.08 10.05 10.05 4,940 -0.04(-0.35%)
Jul 30, 2021 10.11 10.13 10.04 10.09 9,609 -0.02(-0.25%)
Jul 29, 2021 10.13 10.17 10.11 10.11 22,995 -0.02(-0.20%)
Jul 28, 2021 10.16 10.16 10.12 10.13 5,296 +0.05(+0.50%)
Jul 27, 2021 10.14 10.15 10.08 10.08 19,189 -0.06(-0.59%)
Jul 26, 2021 10.18 10.23 10.08 10.14 3,257 -0.13(-1.27%)
Jul 23, 2021 10.19 10.27 10.18 10.27 18,696 +0.18(+1.78%)
Jul 22, 2021 10.06 10.25 10.06 10.09 9,462 +0.02(+0.18%)
Jul 21, 2021 10.03 10.17 10.03 10.07 5,860 +0.00(+0.02%)
Jul 20, 2021 10.11 10.11 10.01 10.07 6,148 -0.01(-0.10%)
Jul 19, 2021 10.06 10.14 10.03 10.08 30,497 -0.04(-0.39%)
Jul 16, 2021 10.13 10.23 10.07 10.12 38,805 -0.05(-0.49%)
Jul 15, 2021 10.11 10.17 10.11 10.17 12,443 -0.05(-0.49%)
Jul 14, 2021 10.25 10.25 10.12 10.22 16,458 -0.03(-0.29%)
Jul 13, 2021 10.28 10.41 10.15 10.25 123,676 -0.09(-0.87%)
Jul 12, 2021 10.26 10.34 10.23 10.34 31,111 -0.01(-0.10%)
Jul 09, 2021 10.33 10.47 10.25 10.35 47,424 +0.18(+1.77%)
Jul 08, 2021 10.20 10.33 10.09 10.17 67,917 -0.20(-1.93%)
Jul 07, 2021 10.28 10.49 10.23 10.37 18,537 +0.09(+0.88%)
Jul 06, 2021 10.23 10.35 10.23 10.28 9,535 -0.09(-0.87%)
Jul 02, 2021 10.30 10.38 10.27 10.37 13,873 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.