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

Sema4 Holdings Corp WT (NQ: SMFRW )

0.0240 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 9, 2023 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 (%)
Dec 31, 2021 1.050 1.050 0.9500 0.9800 49,540 -0.04(-3.92%)
Dec 30, 2021 1.100 1.140 0.9700 1.020 48,491 -0.06(-5.56%)
Dec 29, 2021 1.120 1.140 1.030 1.080 51,366 -0.06(-5.26%)
Dec 28, 2021 1.130 1.220 1.117 1.140 29,393 -0.04(-3.39%)
Dec 27, 2021 1.300 1.300 1.130 1.180 36,109 -0.12(-9.23%)
Dec 23, 2021 1.280 1.380 1.250 1.300 22,900 -0.19(-12.75%)
Dec 22, 2021 1.230 1.490 1.230 1.490 172,210 +0.31(+26.27%)
Dec 21, 2021 1.200 1.240 1.130 1.180 27,812 -0.02(-1.67%)
Dec 20, 2021 1.230 1.400 1.170 1.200 97,722 -0.29(-19.46%)
Dec 17, 2021 1.240 1.490 1.200 1.490 20,296 +0.15(+11.19%)
Dec 16, 2021 1.180 1.375 1.170 1.340 69,052 -0.03(-2.19%)
Dec 15, 2021 1.100 1.370 1.090 1.370 150,415 +0.12(+9.60%)
Dec 14, 2021 1.420 1.420 1.170 1.250 37,792 -0.11(-8.09%)
Dec 13, 2021 1.410 1.480 1.210 1.360 57,284 -0.16(-10.53%)
Dec 10, 2021 1.650 1.650 1.380 1.520 19,522 -0.16(-9.52%)
Dec 09, 2021 1.650 1.720 1.620 1.680 2,848 -0.02(-1.18%)
Dec 08, 2021 1.550 1.710 1.510 1.700 32,426 +0.04(+2.41%)
Dec 07, 2021 1.720 1.770 1.320 1.660 94,101 +0.04(+2.47%)
Dec 06, 2021 1.320 1.960 1.320 1.620 61,711 -0.05(-2.99%)
Dec 03, 2021 1.900 1.900 1.530 1.670 58,179 -0.16(-8.74%)
Dec 02, 2021 1.760 1.830 1.600 1.830 50,921 -0.01(-0.54%)
Dec 01, 2021 1.900 1.962 1.790 1.840 38,320 -0.11(-5.64%)
Nov 30, 2021 1.850 2.000 1.850 1.950 14,554 +0.01(+0.52%)
Nov 29, 2021 2.150 2.150 1.830 1.940 29,254 -0.06(-3.00%)
Nov 26, 2021 2.050 2.250 2.000 2.000 25,805 -0.06(-2.91%)
Nov 24, 2021 2.080 2.080 1.960 2.060 58,337 -0.06(-2.83%)
Nov 23, 2021 2.060 2.240 1.970 2.120 28,648 +0.03(+1.44%)
Nov 22, 2021 2.290 2.480 2.040 2.090 65,252 -0.37(-15.04%)
Nov 19, 2021 2.370 2.460 2.131 2.460 54,311 +0.27(+12.33%)
Nov 18, 2021 2.070 2.170 2.100 2.190 31,501 -0.01(-0.45%)
Nov 17, 2021 2.120 2.250 2.050 2.200 30,695 -0.07(-3.08%)
Nov 16, 2021 2.580 2.580 2.071 2.270 43,421 -0.18(-7.35%)
Nov 15, 2021 2.500 2.500 2.150 2.450 140,628 +0.10(+4.26%)
Nov 12, 2021 1.870 2.350 1.870 2.350 292,951 +0.41(+21.13%)
Nov 11, 2021 2.130 2.140 1.790 1.940 163,443 -0.21(-9.77%)
Nov 09, 2021 2.270 2.280 1.985 2.150 49,381 -0.05(-2.27%)
Nov 08, 2021 2.020 2.230 2.020 2.200 51,813 +0.15(+7.32%)
Nov 05, 2021 2.290 2.360 1.950 2.050 101,895 -0.14(-6.39%)
Nov 04, 2021 2.260 2.340 2.130 2.190 268,235 -0.05(-2.23%)
Nov 03, 2021 2.210 2.290 2.150 2.240 35,495 +0.00(+0.00%)
Nov 02, 2021 2.200 2.305 2.060 2.240 51,183 -0.01(-0.44%)
Nov 01, 2021 2.340 2.250 2.120 2.250 126,162 +0.00(+0.00%)
Oct 29, 2021 2.040 2.260 1.990 2.250 95,407 +0.11(+5.14%)
Oct 28, 2021 2.070 2.140 1.920 2.140 65,243 +0.04(+1.90%)
Oct 27, 2021 2.320 2.320 2.000 2.100 81,144 -0.13(-5.83%)
Oct 26, 2021 2.320 2.230 32,033 -0.02(-0.89%)
Oct 25, 2021 2.300 2.350 2.170 2.250 68,579 -0.05(-2.17%)
Oct 22, 2021 2.230 2.360 2.180 2.300 37,174 -0.04(-1.71%)
Oct 21, 2021 2.380 2.450 2.230 2.340 30,078 -0.21(-8.24%)
Oct 20, 2021 2.430 2.620 2.430 2.550 6,129 -0.04(-1.54%)
Oct 19, 2021 2.330 2.590 2.200 2.590 25,917 +0.16(+6.58%)
Oct 18, 2021 2.530 2.530 2.300 2.430 15,554 -0.10(-3.95%)
Oct 15, 2021 2.500 2.600 2.360 2.530 47,860 -0.13(-4.89%)
Oct 14, 2021 2.670 2.670 2.520 2.660 14,661 +0.00(+0.00%)
Oct 13, 2021 2.540 2.770 2.490 2.660 39,800 -0.10(-3.62%)
Oct 12, 2021 2.610 2.760 2.480 2.760 120,016 +0.16(+6.15%)
Oct 11, 2021 2.400 2.650 2.400 2.600 25,570 -0.05(-1.89%)
Oct 08, 2021 2.300 2.720 2.290 2.650 302,104 +0.40(+17.78%)
Oct 07, 2021 2.110 2.310 1.990 2.250 107,938 +0.25(+12.78%)
Oct 06, 2021 1.880 2.025 1.860 1.995 34,875 +0.07(+3.37%)
Oct 05, 2021 1.920 1.990 1.762 1.930 76,737 +0.02(+1.05%)
Oct 04, 2021 2.090 2.100 1.880 1.910 24,133 -0.27(-12.39%)
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.