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 (%)
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%)
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.