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 (%)
Jan 09, 2023 0.0240 0 +0.00(+0.00%)
Jan 06, 2023 0.0265 0.0265 0.0170 0.0240 6,121 +0.00(+0.42%)
Jan 05, 2023 0.0159 0.0240 0.0159 0.0239 21,882 +0.01(+29.19%)
Jan 04, 2023 0.0116 0.0188 0.0116 0.0185 2,875 -0.00(-2.63%)
Dec 30, 2022 0.0190 163 +0.00(+11.76%)
Dec 29, 2022 0.0138 0.0175 0.0136 0.0170 136,842 +0.00(+0.00%)
Dec 28, 2022 0.0110 0.0170 0.0110 0.0170 162,367 +0.01(+50.44%)
Dec 27, 2022 0.0100 0.0155 0.0100 0.0113 100,670 -0.00(-19.29%)
Dec 23, 2022 0.0152 0.0170 0.0130 0.0140 83,555 -0.00(-7.89%)
Dec 22, 2022 0.0145 0.0170 0.0130 0.0152 67,885 -0.00(-8.43%)
Dec 21, 2022 0.0140 0.0171 0.0140 0.0166 65,750 -0.00(-6.74%)
Dec 20, 2022 0.0131 0.0180 0.0130 0.0178 35,700 -0.00(-7.77%)
Dec 19, 2022 0.0146 0.0198 0.0133 0.0193 62,165 -0.00(-3.50%)
Dec 16, 2022 0.0250 0.0250 0.0140 0.0200 678,288 -0.00(-19.03%)
Dec 15, 2022 0.0133 0.0250 0.0133 0.0247 49,671 -0.00(-0.40%)
Dec 14, 2022 0.0200 0.0270 0.0131 0.0248 26,540 +0.00(+24.62%)
Dec 13, 2022 0.0279 0.0279 0.0130 0.0199 121,862 -0.01(-28.93%)
Dec 12, 2022 0.0300 0.0298 0.0131 0.0280 1,260,890 +0.01(+64.71%)
Dec 09, 2022 0.0203 0.0550 0.0112 0.0170 381,958 -0.02(-58.84%)
Dec 08, 2022 0.0326 0.0413 0.0221 0.0413 31,441 +0.01(+37.67%)
Dec 07, 2022 0.0385 0.0385 0.0300 0.0300 90,600 -0.01(-22.08%)
Dec 06, 2022 0.0211 0.0427 0.0200 0.0385 16,233 +0.00(+0.00%)
Dec 05, 2022 0.0156 0.0385 0.0110 0.0385 679,585 +0.00(+2.67%)
Dec 02, 2022 0.0220 0.0385 0.0200 0.0375 7,685 -0.00(-2.60%)
Dec 01, 2022 0.0341 0.0385 0.0219 0.0385 17,803 +0.00(+10.00%)
Nov 30, 2022 0.0200 0.0565 0.0113 0.0350 143,668 -0.00(-12.28%)
Nov 29, 2022 0.0465 0.0690 0.0320 0.0399 17,908 -0.02(-33.39%)
Nov 28, 2022 0.0312 0.0693 0.0306 0.0599 2,707 -0.01(-13.94%)
Nov 25, 2022 0.0696 0.0696 0.0661 0.0696 1,894 +0.03(+74.00%)
Nov 23, 2022 0.0548 0.0549 0.0399 0.0400 19,772 -0.01(-27.14%)
Nov 22, 2022 0.0550 0.0550 0.0468 0.0549 1,616 -0.00(-7.73%)
Nov 21, 2022 0.0400 0.0650 0.0400 0.0595 30,234 -0.00(-2.46%)
Nov 18, 2022 0.0685 0.0685 0.0323 0.0610 15,011 -0.01(-11.34%)
Nov 17, 2022 0.0700 0.0700 0.0510 0.0688 8,002 -0.01(-12.58%)
Nov 16, 2022 0.0720 0.0948 0.0404 0.0787 27,043 -0.02(-21.30%)
Nov 15, 2022 0.0900 0.1300 0.0800 0.1000 31,258 -0.01(-7.41%)
Nov 14, 2022 0.1000 0.1300 0.0804 0.1080 37,847 -0.04(-28.00%)
Nov 11, 2022 0.1300 0.1500 0.1300 0.1500 2,362 +0.01(+8.70%)
Nov 10, 2022 0.1250 0.1499 0.0802 0.1380 8,833 +0.01(+8.83%)
Nov 09, 2022 0.1160 0.1397 0.0760 0.1268 21,002 -0.00(-1.63%)
Nov 08, 2022 0.1375 0.1375 0.0823 0.1289 4,727 -0.01(-7.93%)
Nov 07, 2022 0.0721 0.1473 0.0721 0.1400 7,860 +0.00(+1.16%)
Nov 04, 2022 0.1374 0.1499 0.0704 0.1384 22,618 -0.00(-0.65%)
Nov 03, 2022 0.1491 0.1491 0.1003 0.1393 6,162 +0.00(+0.14%)
Nov 02, 2022 0.1598 0.1598 0.1349 0.1391 7,177 +0.02(+15.63%)
Nov 01, 2022 0.1549 0.1549 0.1203 0.1203 20,581 -0.03(-19.85%)
Oct 31, 2022 0.1500 0.1575 0.1500 0.1501 50,092 -0.01(-4.70%)
Oct 28, 2022 0.1688 0.1697 0.1501 0.1575 25,143 +0.00(+0.00%)
Oct 27, 2022 0.1600 0.1600 0.1550 0.1575 7,457 -0.01(-7.02%)
Oct 26, 2022 0.1760 0.1770 0.1501 0.1694 20,309 -0.01(-4.78%)
Oct 25, 2022 0.1499 0.1800 0.1493 0.1779 12,604 +0.02(+11.19%)
Oct 24, 2022 0.1600 0.1600 0.1470 0.1600 10,707 -0.01(-8.05%)
Oct 21, 2022 0.1422 0.1800 0.1160 0.1740 33,941 -0.01(-3.23%)
Oct 20, 2022 0.1697 0.1798 0.1403 0.1798 8,764 +0.00(+1.01%)
Oct 19, 2022 0.1600 0.1800 0.1343 0.1780 2,348 -0.00(-1.11%)
Oct 18, 2022 0.1600 0.1800 0.1502 0.1800 11,436 +0.00(+0.00%)
Oct 17, 2022 0.1800 0.1800 0.1371 0.1800 3,137 -0.02(-11.02%)
Oct 14, 2022 0.2500 0.2500 0.1501 0.2023 5,301 +0.02(+12.39%)
Oct 13, 2022 0.1800 0.1800 0.1452 0.1800 36,742 +0.00(+0.00%)
Oct 12, 2022 0.2400 0.2400 0.1622 0.1800 2,254 -0.02(-10.00%)
Oct 11, 2022 0.1900 0.2400 0.1550 0.2000 35,019 -0.04(-16.49%)
Oct 10, 2022 0.2395 0.2395 0.2395 0.2395 400 -0.01(-4.12%)
Oct 07, 2022 0.2781 0.2781 0.1765 0.2498 4,706 -0.05(-16.73%)
Oct 05, 2022 0.3000 22 +0.05(+19.47%)
Oct 04, 2022 0.1705 0.2511 0.1601 0.2511 10,665 +0.02(+9.65%)
Oct 03, 2022 0.1683 0.2290 0.1679 0.2290 4,638 +0.00(+0.88%)
Sep 30, 2022 0.1613 0.2270 0.1613 0.2270 2,552 +0.01(+6.03%)
Sep 29, 2022 0.1600 0.2141 0.1597 0.2141 2,053 -0.00(-0.05%)
Sep 28, 2022 0.1728 0.2142 0.1728 0.2142 7,800 +0.04(+21.57%)
Sep 27, 2022 0.1668 0.1900 0.1522 0.1762 18,104 -0.02(-9.64%)
Sep 26, 2022 0.1651 0.1950 0.1551 0.1950 7,367 +0.02(+13.37%)
Sep 23, 2022 0.1687 0.1794 0.1687 0.1720 10,001 -0.03(-14.00%)
Sep 22, 2022 0.1900 0.2000 0.1655 0.2000 10,394 +0.04(+21.80%)
Sep 21, 2022 0.1853 0.1998 0.1642 0.1642 42,916 -0.06(-25.36%)
Sep 20, 2022 0.1725 0.2200 0.1725 0.2200 4,463 +0.01(+3.53%)
Sep 19, 2022 0.1728 0.2200 0.1725 0.2125 15,020 -0.01(-5.13%)
Sep 15, 2022 0.2240 0 +0.01(+3.23%)
Sep 14, 2022 0.2170 0.2170 0.2170 0.2170 500 -0.01(-4.41%)
Sep 13, 2022 0.2200 0.2300 0.1650 0.2270 63,189 +0.01(+3.18%)
Sep 12, 2022 0.2001 0.2200 0.1801 0.2200 3,660 -0.01(-3.93%)
Sep 09, 2022 0.1787 0.2300 0.1787 0.2290 12,746 +0.02(+9.15%)
Sep 08, 2022 0.1801 0.2100 0.1600 0.2098 33,385 -0.05(-19.31%)
Sep 07, 2022 0.2387 0.2600 0.1796 0.2600 24,140 +0.02(+8.83%)
Sep 06, 2022 0.1900 0.2549 0.1560 0.2389 20,219 -0.03(-10.52%)
Sep 02, 2022 0.2011 0.2670 0.1800 0.2670 23,810 +0.03(+11.25%)
Sep 01, 2022 0.2290 0.2440 0.2010 0.2400 8,602 -0.00(-0.41%)
Aug 31, 2022 0.2111 0.2900 0.2000 0.2410 58,424 -0.08(-24.69%)
Aug 30, 2022 0.2990 0.3200 0.2990 0.3200 1,234 +0.01(+3.56%)
Aug 29, 2022 0.2100 0.3090 0.2000 0.3090 26,276 +0.04(+15.86%)
Aug 26, 2022 0.1910 0.2758 0.1910 0.2667 18,504 -0.04(-13.88%)
Aug 25, 2022 0.3300 0.3400 0.1449 0.3097 28,471 +0.02(+6.79%)
Aug 24, 2022 0.1860 0.2900 0.1860 0.2900 10,936 +0.05(+20.93%)
Aug 23, 2022 0.1904 0.2398 0.1803 0.2398 4,054 -0.00(-0.17%)
Aug 22, 2022 0.1927 0.2442 0.1830 0.2402 3,414 -0.01(-3.88%)
Aug 19, 2022 0.2205 0.2524 0.2000 0.2499 8,748 -0.03(-12.01%)
Aug 18, 2022 0.2215 0.2995 0.2212 0.2840 2,210 +0.01(+5.26%)
Aug 17, 2022 0.2699 0.2699 0.2212 0.2698 24,867 +0.00(+1.16%)
Aug 16, 2022 0.4000 0.4002 0.2300 0.2667 137,864 -0.19(-42.02%)
Aug 12, 2022 0.4600 0 +0.04(+9.52%)
Aug 11, 2022 0.3805 0.4200 0.3750 0.4200 13,373 +0.03(+8.33%)
Aug 10, 2022 0.3500 0.3877 0.3101 0.3877 19,904 -0.01(-3.08%)
Aug 09, 2022 0.3201 0.4000 0.3201 0.4000 664 +0.05(+14.61%)
Aug 08, 2022 0.3300 0.3600 0.3150 0.3490 42,983 +0.02(+5.76%)
Aug 05, 2022 0.3200 0.3300 0.2988 0.3300 2,712 -0.01(-2.94%)
Aug 04, 2022 0.3399 0.3400 0.3399 0.3400 1,026 +0.04(+13.33%)
Aug 03, 2022 0.3299 0.3299 0.2801 0.3000 2,944 +0.00(+0.00%)
Aug 02, 2022 0.2900 0.3400 0.2900 0.3000 6,770 +0.00(+1.01%)
Aug 01, 2022 0.2615 0.2990 0.2500 0.2970 18,128 -0.00(-0.93%)
Jul 29, 2022 0.2600 0.2998 0.2600 0.2998 2,165 +0.01(+3.45%)
Jul 28, 2022 0.2554 0.3064 0.2507 0.2898 2,461 -0.01(-3.40%)
Jul 27, 2022 0.2500 0.3000 0.2500 0.3000 5,209 +0.00(+0.33%)
Jul 26, 2022 0.2449 0.2990 0.2445 0.2990 10,987 +0.01(+3.53%)
Jul 25, 2022 0.2605 0.2979 0.2417 0.2888 2,677 -0.02(-6.84%)
Jul 22, 2022 0.2600 0.3100 0.2600 0.3100 2,207 +0.00(+0.00%)
Jul 21, 2022 0.2898 0.3100 0.2888 0.3100 7,907 +0.03(+10.12%)
Jul 20, 2022 0.2500 0.2815 0.2490 0.2815 16,663 +0.01(+4.65%)
Jul 19, 2022 0.2708 0.3297 0.2211 0.2690 68,153 -0.07(-20.88%)
Jul 18, 2022 0.2700 0.3400 0.2700 0.3400 13,482 +0.02(+4.65%)
Jul 15, 2022 0.2500 0.3249 0.2500 0.3249 1,104 +0.01(+2.65%)
Jul 14, 2022 0.3400 0.3400 0.2438 0.3165 9,860 +0.03(+9.25%)
Jul 13, 2022 0.2300 0.3399 0.2300 0.2897 2,550 -0.04(-12.21%)
Jul 12, 2022 0.2500 0.3400 0.2500 0.3300 3,264 -0.02(-5.71%)
Jul 08, 2022 0.3500 20 +0.00(+0.00%)
Jul 06, 2022 0.3500 78 -0.03(-7.89%)
Jul 05, 2022 0.2650 0.3800 0.2001 0.3800 10,492 +0.07(+21.02%)
Jul 01, 2022 0.3000 0.3140 0.2562 0.3140 9,322 -0.01(-3.38%)
Jun 30, 2022 0.2146 0.3250 0.1992 0.3250 21,550 +0.05(+19.79%)
Jun 29, 2022 0.2300 0.2713 0.1840 0.2713 14,230 -0.01(-3.11%)
Jun 28, 2022 0.2401 0.2854 0.2100 0.2800 20,180 -0.01(-1.89%)
Jun 27, 2022 0.2500 0.2854 0.2390 0.2854 10,103 +0.01(+1.93%)
Jun 24, 2022 0.2800 0.2800 0.2800 0.2800 283 -0.01(-2.10%)
Jun 23, 2022 0.2499 0.2860 0.2349 0.2860 13,492 +0.01(+4.04%)
Jun 22, 2022 0.2900 0.2900 0.2575 0.2749 1,679 +0.01(+1.89%)
Jun 21, 2022 0.2700 0.2890 0.1900 0.2698 15,084 +0.01(+3.77%)
Jun 17, 2022 0.2696 0.2980 0.2319 0.2600 23,961 -0.03(-10.34%)
Jun 16, 2022 0.2500 0.3300 0.2200 0.2900 42,293 +0.00(+0.00%)
Jun 15, 2022 0.2976 0.2976 0.2501 0.2900 13,790 -0.03(-9.38%)
Jun 14, 2022 0.2201 0.3333 0.2201 0.3200 25,303 -0.04(-12.16%)
Jun 13, 2022 0.2999 0.3643 0.2800 0.3643 23,598 -0.11(-22.98%)
Jun 10, 2022 0.3200 0.4730 0.2800 0.4730 12,981 +0.10(+25.20%)
Jun 09, 2022 0.3301 0.3878 0.3102 0.3778 11,506 -0.03(-7.85%)
Jun 08, 2022 0.4099 0.4475 0.3801 0.4100 9,483 +0.02(+5.16%)
Jun 07, 2022 0.3303 0.3899 0.3301 0.3899 8,950 -0.02(-4.20%)
Jun 06, 2022 0.3301 0.4126 0.3301 0.4070 1,400 +0.09(+27.19%)
Jun 03, 2022 0.3100 0.3356 0.2750 0.3200 25,462 -0.03(-7.70%)
Jun 02, 2022 0.3004 0.3480 0.2701 0.3467 5,951 -0.00(-0.32%)
Jun 01, 2022 0.3498 0.3564 0.3002 0.3478 10,640 +0.01(+1.99%)
May 31, 2022 0.3200 0.3670 0.3200 0.3410 5,152 -0.01(-1.73%)
May 27, 2022 0.3200 0.3480 0.3200 0.3470 12,915 +0.01(+2.06%)
May 26, 2022 0.3200 0.3400 0.2900 0.3400 76,680 +0.02(+6.25%)
May 25, 2022 0.2900 0.3300 0.2900 0.3200 7,443 +0.02(+6.67%)
May 24, 2022 0.2798 0.3000 0.2685 0.3000 6,858 -0.03(-10.04%)
May 23, 2022 0.3198 0.3335 0.2791 0.3335 8,762 -0.02(-4.71%)
May 20, 2022 0.2900 0.3500 0.2565 0.3500 113,178 +0.00(+0.00%)
May 19, 2022 0.3300 0.3951 0.3051 0.3500 9,002 +0.05(+16.67%)
May 18, 2022 0.3200 0.3410 0.3000 0.3000 14,681 -0.05(-14.29%)
May 17, 2022 0.3600 0.3600 0.3200 0.3500 23,200 +0.02(+6.06%)
May 16, 2022 0.3400 0.3500 0.3100 0.3300 7,702 -0.02(-4.38%)
May 13, 2022 0.2700 0.4000 0.2700 0.3451 50,126 +0.03(+10.43%)
May 12, 2022 0.2200 0.3194 0.1900 0.3125 33,242 +0.03(+10.07%)
May 11, 2022 0.2600 0.2900 0.2500 0.2839 16,146 -0.01(-2.10%)
May 10, 2022 0.3000 0.3710 0.2500 0.2900 38,864 -0.08(-21.47%)
May 09, 2022 0.4500 0.4500 0.3200 0.3693 37,735 -0.09(-19.72%)
May 06, 2022 0.4685 0.4685 0.4300 0.4600 6,337 -0.01(-2.11%)
May 05, 2022 0.4400 0.4699 0.3900 0.4699 6,903 +0.01(+2.15%)
May 04, 2022 0.4098 0.4600 0.3957 0.4600 37,234 +0.07(+17.92%)
May 03, 2022 0.3900 0.3901 0.3500 0.3901 32,867 -0.05(-11.14%)
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.