CM Life Sciences Inc. Class A Common Stockのデータ

CM Life Sciences Inc. Class A Common Stockの基本情報

名前 CM Life Sciences Inc. Class A Common Stock
ティッカー CMLF
国 United States
上場年 2020.0
セクター Finance

CM Life Sciences Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.9 24.31 26.56 24.49 3274400.0 24.49
2021-02-12 27.18 25.25 26.2 25.81 6857900.0 25.81
2021-02-11 22.89 20.75 20.96 22.35 6058900.0 22.35
2021-02-10 25.74 18.98 23.0 22.1 25759200.0 22.1
2021-02-09 15.7 14.2 14.53 15.52 913200.0 15.52
2021-02-08 14.69 14.1 14.65 14.27 567600.0 14.27
2021-02-05 14.68 13.45 14.07 13.81 961600.0 13.81
2021-02-04 13.85 13.5 13.51 13.75 338600.0 13.75
2021-02-03 14.99 13.32 13.32 13.58 505600.0 13.58
2021-02-02 13.88 13.1 13.46 13.14 536700.0 13.14
2021-02-01 13.52 12.31 12.53 12.73 466600.0 12.73
2021-01-29 12.51 12.15 12.3 12.51 420100.0 12.51
2021-01-28 12.75 12.0 12.75 12.58 733900.0 12.58
2021-01-27 12.8 11.26 12.17 12.46 966900.0 12.46
2021-01-26 13.2 12.49 12.72 12.98 1043800.0 12.98
2021-01-25 13.52 12.05 12.52 12.49 1102300.0 12.49
2021-01-22 12.28 11.89 12.05 12.25 377600.0 12.25
2021-01-21 12.05 11.79 11.8 12.01 242800.0 12.01
2021-01-20 12.0 11.75 11.76 11.91 312700.0 11.91
2021-01-19 12.11 11.26 12.11 11.65 696100.0 11.65
2021-01-15 12.26 11.29 12.26 11.86 634900.0 11.86
2021-01-14 12.88 11.71 12.8 12.15 707100.0 12.15
2021-01-13 12.4 11.72 11.85 12.19 659900.0 12.19
2021-01-12 11.77 11.31 11.52 11.73 366200.0 11.73
2021-01-11 11.52 11.15 11.43 11.52 709300.0 11.52
2021-01-08 11.5 11.1 11.2 11.35 385500.0 11.35
2021-01-07 11.34 10.71 11.34 11.2 852900.0 11.2
2021-01-06 11.1 10.7 10.93 10.89 150800.0 10.89
2021-01-05 11.15 10.81 10.94 10.95 466600.0 10.95
2021-01-04 11.39 10.71 11.04 10.75 444300.0 10.75
2020-12-31 11.22 10.86 11.07 11.04 259500.0 11.04
2020-12-30 11.38 10.9 11.01 11.07 144600.0 11.07
2020-12-29 11.5 10.9 11.5 11.1 446300.0 11.1
2020-12-28 11.85 11.22 11.85 11.39 466500.0 11.39
2020-12-24 12.25 11.5 12.15 11.59 446300.0 11.59
2020-12-23 11.57 11.15 11.21 11.47 320200.0 11.47
2020-12-22 11.75 11.12 11.64 11.27 431000.0 11.27
2020-12-21 12.03 10.79 11.27 11.3 769600.0 11.3
2020-12-18 10.9 10.63 10.88 10.85 253300.0 10.85
2020-12-17 10.68 10.55 10.68 10.66 96600.0 10.66
2020-12-16 10.9 10.46 10.75 10.68 280300.0 10.68
2020-12-15 11.0 10.6 10.8 10.6 97000.0 10.6
2020-12-14 11.47 10.6 10.7 10.73 509000.0 10.73
2020-12-11 10.6 10.35 10.6 10.56 209900.0 10.56
2020-12-10 10.65 10.35 10.59 10.43 458000.0 10.43
2020-12-09 10.6 10.28 10.6 10.5 303400.0 10.5
2020-12-08 10.6 10.25 10.6 10.35 121700.0 10.35
2020-12-07 12.0 10.35 11.0 10.5 300100.0 10.5
2020-12-04 10.3 10.2 10.27 10.25 92400.0 10.25
2020-12-03 10.5 10.13 10.4 10.2 108600.0 10.2
2020-12-02 11.0 10.2 11.0 10.67 29900.0 10.67
2020-12-01 12.14 10.1 11.04 10.35 26700.0 10.35
2020-11-30 10.28 10.05 10.22 10.24 10600.0 10.24
2020-11-27 10.16 10.13 10.13 10.13 1800.0 10.13
2020-11-25 10.2 10.1 10.1 10.15 32500.0 10.15
2020-11-24 10.15 10.02 10.04 10.07 36200.0 10.07
2020-11-23 10.07 9.99 10.0 10.02 25400.0 10.02
2020-11-20 10.02 9.9 9.9 10.02 3100.0 10.02
2020-11-19 9.92 9.9 9.92 9.92 1200.0 9.92
2020-11-18 9.93 9.93 9.93 9.93 0.0 9.93
2020-11-17 9.93 9.93 9.93 9.93 362700.0 9.93
2020-11-16 10.87 9.66 10.87 9.93 8000.0 9.93
2020-11-13 10.23 10.03 10.03 10.23 700.0 10.23
2020-11-12 10.3 10.3 10.3 10.3 200.0 10.3
2020-11-11 9.8 9.8 9.8 9.8 0.0 9.8
2020-11-10 9.8 9.8 9.8 9.8 0.0 9.8
2020-11-09 9.8 9.8 9.8 9.8 0.0 9.8
2020-11-06 9.8 9.8 9.8 9.8 0.0 9.8
2020-11-05 9.8 9.8 9.8 9.8 0.0 9.8
2020-11-04 9.8 9.8 9.8 9.8 2000.0 9.8