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

Cm Life Sciences II Inc (NQ: CMIIU )

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 01, 2021 11.22 11.22 11.22 0 -0.64(-5.40%)
Aug 31, 2021 10.93 12.34 10.65 11.86 46,993 +0.96(+8.81%)
Aug 30, 2021 10.58 11.00 10.44 10.90 37,202 +0.32(+3.02%)
Aug 27, 2021 10.48 10.59 10.38 10.58 161,693 +0.20(+1.93%)
Aug 26, 2021 10.66 10.66 10.34 10.38 128,066 -0.37(-3.44%)
Aug 25, 2021 10.65 10.76 10.02 10.75 215,310 +0.15(+1.42%)
Aug 24, 2021 10.43 10.70 10.33 10.60 238,150 +0.24(+2.32%)
Aug 23, 2021 10.31 10.49 10.08 10.36 79,337 +0.06(+0.58%)
Aug 20, 2021 10.54 10.59 10.20 10.30 175,351 -0.14(-1.34%)
Aug 19, 2021 11.55 11.70 10.36 10.44 412,590 -1.17(-10.08%)
Aug 18, 2021 11.62 11.81 11.43 11.61 80,282 -0.09(-0.77%)
Aug 17, 2021 12.13 12.14 11.42 11.70 104,148 -0.56(-4.57%)
Aug 16, 2021 11.88 12.26 11.88 12.26 51,666 +0.21(+1.74%)
Aug 13, 2021 11.82 12.05 11.82 12.05 213,102 +0.15(+1.26%)
Aug 12, 2021 11.88 12.00 11.82 11.90 30,994 -0.20(-1.65%)
Aug 11, 2021 11.84 12.11 11.84 12.10 78,362 +0.24(+2.02%)
Aug 10, 2021 12.06 12.06 11.86 11.86 7,563 -0.31(-2.55%)
Aug 09, 2021 11.92 12.17 11.92 12.17 53,727 +0.17(+1.42%)
Aug 06, 2021 12.06 12.18 12.00 12.00 53,713 -0.18(-1.48%)
Aug 05, 2021 11.95 12.18 11.86 12.18 45,487 +0.13(+1.08%)
Aug 04, 2021 11.84 12.08 11.77 12.05 315,845 +0.05(+0.42%)
Aug 03, 2021 11.79 12.10 11.79 12.00 20,411 +0.18(+1.52%)
Aug 02, 2021 11.80 11.94 11.76 11.82 68,419 +0.01(+0.08%)
Jul 30, 2021 12.03 12.03 11.80 11.81 91,064 -0.04(-0.34%)
Jul 29, 2021 11.89 12.29 11.80 11.85 127,700 -0.09(-0.75%)
Jul 28, 2021 11.93 12.33 11.80 11.94 90,493 +0.00(+0.00%)
Jul 27, 2021 11.89 12.19 11.87 11.94 47,219 +0.01(+0.08%)
Jul 26, 2021 11.73 12.40 11.73 11.93 22,614 +0.08(+0.68%)
Jul 23, 2021 12.14 12.20 11.80 11.85 114,034 -0.33(-2.71%)
Jul 22, 2021 12.40 12.90 12.18 12.18 51,594 -0.31(-2.48%)
Jul 21, 2021 12.54 12.54 12.24 12.49 19,334 +0.00(+0.00%)
Jul 20, 2021 12.11 12.59 12.11 12.49 22,935 +0.50(+4.17%)
Jul 19, 2021 12.15 12.18 11.88 11.99 21,530 -0.11(-0.91%)
Jul 16, 2021 11.91 12.20 11.87 12.10 19,330 +0.23(+1.94%)
Jul 15, 2021 11.81 12.03 11.80 11.87 61,833 +0.05(+0.42%)
Jul 14, 2021 12.46 13.30 11.80 11.82 79,842 -0.52(-4.21%)
Jul 13, 2021 13.66 13.99 12.33 12.34 23,151 -0.42(-3.29%)
Jul 12, 2021 12.75 13.27 12.71 12.76 45,890 -0.01(-0.11%)
Jul 09, 2021 12.42 13.12 12.36 12.77 11,077 +0.17(+1.38%)
Jul 08, 2021 12.76 12.93 12.35 12.60 31,292 -0.34(-2.63%)
Jul 07, 2021 13.10 13.13 12.94 12.94 63,337 -0.16(-1.22%)
Jul 06, 2021 13.28 13.52 13.10 13.10 19,669 -0.24(-1.80%)
Jul 02, 2021 13.37 13.73 13.34 13.34 4,945 +0.08(+0.60%)
Jul 01, 2021 13.75 13.75 13.22 13.26 28,780 -0.19(-1.41%)
Jun 30, 2021 14.09 14.09 13.27 13.45 76,084 -0.37(-2.68%)
Jun 29, 2021 14.69 14.69 13.53 13.82 16,945 -0.15(-1.07%)
Jun 28, 2021 14.67 14.68 13.61 13.97 88,606 +0.38(+2.80%)
Jun 25, 2021 13.77 14.07 13.54 13.59 54,170 -0.21(-1.52%)
Jun 24, 2021 13.94 14.46 13.67 13.80 59,639 -0.09(-0.65%)
Jun 23, 2021 13.73 14.03 13.56 13.89 31,818 +0.43(+3.19%)
Jun 22, 2021 13.65 13.65 12.80 13.46 66,695 -0.28(-2.04%)
Jun 21, 2021 14.08 14.98 13.69 13.74 69,290 -0.26(-1.86%)
Jun 18, 2021 14.19 14.42 13.84 14.00 238,584 +0.11(+0.79%)
Jun 17, 2021 15.20 15.89 13.77 13.89 719,856 -0.17(-1.21%)
Jun 16, 2021 14.10 14.10 13.79 14.06 1,665,105 +0.02(+0.14%)
Jun 15, 2021 14.07 14.37 14.03 14.04 62,885 -0.16(-1.13%)
Jun 14, 2021 14.33 14.47 13.64 14.20 64,562 -0.26(-1.80%)
Jun 11, 2021 14.09 14.50 14.09 14.46 33,338 +0.31(+2.19%)
Jun 10, 2021 13.60 14.18 13.29 14.15 53,093 +0.38(+2.76%)
Jun 09, 2021 13.33 13.78 13.32 13.77 113,758 +0.37(+2.76%)
Jun 08, 2021 13.33 13.77 13.33 13.40 39,304 +0.02(+0.15%)
Jun 07, 2021 13.32 13.68 13.32 13.38 12,481 -0.02(-0.15%)
Jun 04, 2021 13.13 13.98 12.82 13.40 34,571 +0.20(+1.52%)
Jun 03, 2021 12.77 13.20 12.77 13.20 46,292 +0.33(+2.56%)
Jun 02, 2021 13.23 13.46 12.80 12.87 84,627 -0.51(-3.81%)
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.