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 (%)
Mar 31, 2022 0.6600 0.6900 0.6600 0.6900 4,600 +0.00(+0.16%)
Mar 30, 2022 0.6600 0.6900 0.6300 0.6889 14,471 -0.00(-0.14%)
Mar 29, 2022 0.6900 0.6900 0.6600 0.6899 6,800 +0.02(+3.28%)
Mar 28, 2022 0.6600 0.6680 0.6101 0.6680 6,690 -0.01(-1.75%)
Mar 25, 2022 0.5980 0.6799 0.5960 0.6799 205,823 +0.05(+8.47%)
Mar 24, 2022 0.5900 0.6269 0.5600 0.6268 9,511 +0.04(+6.24%)
Mar 23, 2022 0.5500 0.5900 0.5350 0.5900 32,851 -0.03(-4.84%)
Mar 22, 2022 0.6699 0.6699 0.6200 0.6200 5,496 +0.04(+6.90%)
Mar 21, 2022 0.6298 0.6298 0.5500 0.5800 32,510 -0.09(-13.17%)
Mar 18, 2022 0.6999 0.7000 0.5900 0.6680 13,278 -0.05(-6.56%)
Mar 17, 2022 0.5001 0.7149 0.5000 0.7149 18,768 +0.16(+27.68%)
Mar 16, 2022 0.5101 0.5600 0.5101 0.5599 7,160 -0.02(-3.47%)
Mar 15, 2022 0.5201 0.5800 0.5001 0.5800 14,864 +0.01(+1.75%)
Mar 14, 2022 0.5511 0.5899 0.5300 0.5700 12,224 -0.03(-5.00%)
Mar 11, 2022 0.6015 0.6399 0.5506 0.6000 11,850 -0.02(-2.98%)
Mar 10, 2022 0.6249 0.6600 0.5999 0.6184 36,305 -0.05(-7.70%)
Mar 09, 2022 0.6700 0.6700 0.6699 0.6700 2,185 +0.03(+4.70%)
Mar 08, 2022 0.5503 0.6400 0.5000 0.6399 31,861 -0.01(-1.55%)
Mar 07, 2022 0.5800 0.6599 0.5501 0.6500 17,487 +0.01(+1.56%)
Mar 04, 2022 0.6298 0.6400 0.6099 0.6400 3,550 -0.02(-3.03%)
Mar 03, 2022 0.6690 0.6698 0.5750 0.6600 34,038 +0.01(+1.54%)
Mar 02, 2022 0.6699 0.6699 0.6500 0.6500 3,507 -0.03(-3.70%)
Mar 01, 2022 0.7382 0.7382 0.6750 0.6750 22,514 -0.04(-6.25%)
Feb 28, 2022 0.6511 0.7500 0.6511 0.7200 3,787 +0.03(+4.35%)
Feb 25, 2022 0.6501 0.7299 0.6500 0.6900 15,263 -0.01(-0.78%)
Feb 24, 2022 0.6000 0.6954 0.6000 0.6954 6,674 +0.04(+5.36%)
Feb 23, 2022 0.6799 0.6799 0.6300 0.6600 4,666 -0.05(-7.03%)
Feb 22, 2022 0.7200 0.7200 0.6600 0.7099 15,305 -0.02(-2.74%)
Feb 18, 2022 0.7299 0 +0.03(+3.86%)
Feb 17, 2022 0.7501 0.7799 0.6500 0.7028 47,326 -0.05(-6.29%)
Feb 16, 2022 0.7800 0.7800 0.7261 0.7500 3,539 -0.04(-5.04%)
Feb 15, 2022 0.6770 0.7898 0.6770 0.7898 28,572 +0.11(+16.66%)
Feb 14, 2022 0.7499 0.7499 0.6101 0.6770 44,463 -0.05(-7.43%)
Feb 11, 2022 0.7000 0.7500 0.7000 0.7313 4,550 -0.02(-2.49%)
Feb 10, 2022 0.6500 0.7899 0.6500 0.7500 36,200 -0.02(-2.60%)
Feb 09, 2022 0.7300 0.7800 0.6600 0.7700 367,077 +0.07(+10.00%)
Feb 08, 2022 0.6700 0.7314 0.5300 0.7000 45,317 -0.02(-2.75%)
Feb 07, 2022 0.6700 0.7198 0.6261 0.7198 41,043 +0.05(+7.45%)
Feb 04, 2022 0.6398 0.6900 0.6250 0.6699 61,520 +0.05(+8.05%)
Feb 03, 2022 0.6200 0.5828 0.6200 578,250 -0.03(-4.62%)
Feb 02, 2022 0.6800 0.6800 0.6043 0.6500 17,314 -0.03(-4.40%)
Feb 01, 2022 0.7099 0.7099 0.6250 0.6799 34,731 -0.05(-6.86%)
Jan 31, 2022 0.6500 0.7300 0.7300 373,560 +0.05(+7.99%)
Jan 28, 2022 0.5500 0.6760 0.5000 0.6760 38,743 +0.13(+22.91%)
Jan 27, 2022 0.6100 0.6300 0.5299 0.5500 48,823 -0.04(-6.78%)
Jan 26, 2022 0.6100 0.6400 0.4700 0.5900 1,324,453 -0.08(-11.94%)
Jan 25, 2022 0.6000 0.6700 0.5800 0.6700 61,256 +0.01(+1.52%)
Jan 24, 2022 0.6443 0.6600 0.5202 0.6600 78,797 -0.02(-2.97%)
Jan 21, 2022 0.6900 0.7043 0.6250 0.6802 33,095 -0.02(-2.83%)
Jan 20, 2022 0.6826 0.7400 0.6826 0.7000 45,053 +0.03(+4.48%)
Jan 19, 2022 0.7051 0.7398 0.6700 0.6700 69,850 -0.08(-10.65%)
Jan 18, 2022 0.7043 0.7696 0.7000 0.7499 57,328 -0.00(-0.01%)
Jan 14, 2022 0.7500 0 -0.01(-1.32%)
Jan 13, 2022 0.7000 0.8001 0.7000 0.7600 16,354 -0.07(-8.42%)
Jan 12, 2022 0.7900 0.8700 0.7700 0.8299 35,325 +0.03(+3.74%)
Jan 11, 2022 0.8000 0.8799 0.7701 0.8000 20,225 +0.04(+4.67%)
Jan 10, 2022 0.7700 0.8002 0.7387 0.7643 54,413 -0.00(-0.08%)
Jan 07, 2022 0.7866 0.7999 0.7500 0.7649 14,049 +0.01(+1.95%)
Jan 06, 2022 0.7301 0.8599 0.7000 0.7503 91,795 -0.05(-6.21%)
Jan 05, 2022 0.9000 0.9000 0.7400 0.8000 58,317 -0.07(-8.05%)
Jan 04, 2022 0.9650 0.9650 0.8501 0.8700 88,657 -0.10(-10.31%)
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.