CM Life Sciences Inc (CMLF) Historical Stock Data
11.60 ↑0.00 (0.00%)
As of July 22, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, CMLF is up 0.01% a day on average. There have been 16 days where CM Life Sciences Inc closed green and 14 days where CMLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-07-28 | 10.39 | 11.19 | ↑$0.80 (7.70%) | 9.84 | 11.28 | 1.45M |
| 2021-07-27 | 11.03 | 10.03 | ↓$1.00 (-9.07%) | 9.93 | 11.20 | 2.48M |
| 2021-07-26 | 11.86 | 11.42 | ↓$0.44 (-3.71%) | 10.70 | 11.89 | 1.33M |
| 2021-07-23 | 11.40 | 11.86 | ↑$0.46 (4.04%) | 11.40 | 12.40 | 308.70K |
| 2021-07-22 | 12.30 | 11.60 | ↓$0.70 (-5.69%) | 11.40 | 12.43 | 489.11K |
| 2021-07-21 | 12.19 | 12.48 | ↑$0.29 (2.38%) | 11.90 | 12.48 | 533.29K |
| 2021-07-20 | 11.81 | 12.29 | ↑$0.48 (4.06%) | 11.56 | 12.30 | 302.59K |
| 2021-07-19 | 11.02 | 11.94 | ↑$0.92 (8.35%) | 11.02 | 11.99 | 492.88K |
| 2021-07-16 | 11.50 | 11.39 | ↓$0.11 (-0.96%) | 11.15 | 11.55 | 416.11K |
| 2021-07-15 | 11.39 | 11.50 | ↑$0.11 (0.97%) | 11.11 | 11.88 | 512.96K |
| 2021-07-14 | 12.30 | 11.58 | ↓$0.72 (-5.85%) | 11.39 | 12.46 | 1M |
| 2021-07-13 | 12.74 | 12.30 | ↓$0.44 (-3.45%) | 12.26 | 12.74 | 487.41K |
| 2021-07-12 | 12.88 | 12.74 | ↓$0.14 (-1.09%) | 12.51 | 12.91 | 293.52K |
| 2021-07-09 | 12.64 | 12.87 | ↑$0.23 (1.82%) | 12.50 | 13.24 | 773.61K |
| 2021-07-08 | 12.23 | 12.50 | ↑$0.27 (2.21%) | 12.10 | 12.88 | 659.48K |
| 2021-07-07 | 13.25 | 12.80 | ↓$0.45 (-3.40%) | 12.41 | 13.50 | 736.59K |
| 2021-07-06 | 13.94 | 13.30 | ↓$0.64 (-4.59%) | 13.23 | 14.00 | 506.73K |
| 2021-07-02 | 14.07 | 13.70 | ↓$0.37 (-2.63%) | 13.14 | 14.14 | 656.64K |
| 2021-07-01 | 14.25 | 13.99 | ↓$0.26 (-1.84%) | 13.71 | 14.68 | 515.92K |
| 2021-06-30 | 13.46 | 14.01 | ↑$0.55 (4.09%) | 13.13 | 15.21 | 1.73M |
| 2021-06-29 | 13.50 | 13.50 | ↑$0.00 (0.00%) | 13.44 | 14.27 | 695.74K |
| 2021-06-28 | 13.12 | 13.45 | ↑$0.33 (2.52%) | 13.02 | 13.80 | 1.44M |
| 2021-06-25 | 13.10 | 12.66 | ↓$0.44 (-3.36%) | 12.60 | 13.24 | 481.82K |
| 2021-06-24 | 12.82 | 12.96 | ↑$0.14 (1.09%) | 12.67 | 13.08 | 446.95K |
| 2021-06-23 | 12.61 | 12.68 | ↑$0.07 (0.56%) | 12.60 | 13.54 | 663.86K |
| 2021-06-22 | 12.81 | 12.51 | ↓$0.30 (-2.34%) | 12.43 | 13.00 | 495.62K |
| 2021-06-21 | 13.66 | 12.77 | ↓$0.89 (-6.52%) | 12.71 | 13.91 | 608.12K |
| 2021-06-18 | 13.22 | 13.84 | ↑$0.62 (4.71%) | 13.10 | 14.27 | 1.67M |
| 2021-06-17 | 12.06 | 13.09 | ↑$1.03 (8.54%) | 11.96 | 13.33 | 1.52M |
| 2021-06-16 | 11.85 | 12.05 | ↑$0.20 (1.69%) | 11.63 | 12.30 | 831.20K |
Create an account or log in to view more rows.
$CMLF I'm friggin bored. Just give us our money already
$CMLF it's true....
$CMLF gonna take my L with this one
$CMLF go to the bathroom
come back to green! I like it!
$CMLF holdddd it tight yall
$CMLF every dip gets bought up.
$CMLF yeah we're going green today
$CMLF holding and buying these dips is so easy.
$CMLF wtf is going on?
$CMLF going green