CM Life Sciences Inc. Unitのデータ

CM Life Sciences Inc. Unitの基本情報

名前 CM Life Sciences Inc. Unit
ティッカー CMLFU
国 United States
上場年 2020.0
セクター Finance

CM Life Sciences Inc. Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.56 27.88 29.99 27.98 112700.0 27.98
2021-02-12 30.8 28.35 29.25 29.65 511300.0 29.65
2021-02-11 25.45 23.22 23.23 24.85 232800.0 24.85
2021-02-10 28.0 21.42 25.0 24.77 969200.0 24.77
2021-02-09 17.11 15.49 15.49 16.96 410200.0 16.96
2021-02-08 15.89 15.45 15.5 15.47 295800.0 15.47
2021-02-05 15.98 14.75 15.05 15.0 515000.0 15.0
2021-02-04 15.1 14.75 15.0 14.94 158700.0 14.94
2021-02-03 17.16 14.61 15.23 14.95 252200.0 14.95
2021-02-02 15.39 14.0 14.0 14.42 245900.0 14.42
2021-02-01 14.24 13.37 13.56 13.7 90900.0 13.7
2021-01-29 13.5 13.1 13.39 13.44 94600.0 13.44
2021-01-28 14.08 13.15 13.15 13.47 199500.0 13.47
2021-01-27 13.8 12.16 13.62 13.35 283800.0 13.35
2021-01-26 14.12 13.51 13.6 14.0 189300.0 14.0
2021-01-25 14.53 13.04 13.25 13.59 366000.0 13.59
2021-01-22 13.24 12.93 13.03 13.15 177600.0 13.15
2021-01-21 13.05 12.89 13.03 13.0 98000.0 13.0
2021-01-20 13.0 12.79 12.79 12.9 217900.0 12.9
2021-01-19 13.0 12.21 12.78 12.55 129100.0 12.55
2021-01-15 13.16 12.42 13.11 12.74 210700.0 12.74
2021-01-14 13.98 12.68 13.98 13.11 290400.0 13.11
2021-01-13 13.58 12.9 12.9 13.51 173700.0 13.51
2021-01-12 12.87 12.41 12.5 12.79 133300.0 12.79
2021-01-11 12.59 11.95 11.95 12.46 184700.0 12.46
2021-01-08 12.47 12.2 12.44 12.38 273000.0 12.38
2021-01-07 12.42 11.7 12.06 12.13 400100.0 12.13
2021-01-06 12.15 11.53 11.93 11.77 105100.0 11.77
2021-01-05 11.9 11.11 11.41 11.7 455900.0 11.7
2021-01-04 11.97 11.24 11.88 11.42 210500.0 11.42
2020-12-31 12.2 11.42 12.2 11.6 150200.0 11.6
2020-12-30 12.19 11.7 12.0 11.87 50500.0 11.87
2020-12-29 12.21 11.56 11.89 11.75 123700.0 11.75
2020-12-28 13.16 11.77 12.54 11.8 132800.0 11.8
2020-12-24 13.34 12.16 13.34 12.57 147400.0 12.57
2020-12-23 12.5 11.98 12.45 12.4 156400.0 12.4
2020-12-22 12.46 11.88 12.0 12.0 165300.0 12.0
2020-12-21 12.28 11.25 11.5 11.89 686900.0 11.89
2020-12-18 12.37 11.12 11.26 11.35 283900.0 11.35
2020-12-17 11.48 11.08 11.27 11.23 57600.0 11.23
2020-12-16 11.4 11.1 11.1 11.19 258600.0 11.19
2020-12-15 11.4 10.94 11.4 11.1 236200.0 11.1
2020-12-14 11.5 11.06 11.25 11.35 271100.0 11.35
2020-12-11 11.25 10.9 11.2 10.99 129700.0 10.99
2020-12-10 11.3 11.1 11.25 11.14 86400.0 11.14
2020-12-09 11.57 10.66 10.75 11.1 382500.0 11.1
2020-12-08 10.95 10.6 10.95 10.65 147900.0 10.65
2020-12-07 11.0 10.65 10.75 10.74 301500.0 10.74
2020-12-04 10.75 10.62 10.62 10.7 16000.0 10.7
2020-12-03 10.65 10.5 10.65 10.65 354500.0 10.65
2020-12-02 10.75 10.62 10.74 10.7 35700.0 10.7
2020-12-01 10.75 10.6 10.75 10.74 36800.0 10.74
2020-11-30 10.94 10.7 10.76 10.74 45200.0 10.74
2020-11-27 10.93 10.7 10.7 10.93 34800.0 10.93
2020-11-25 10.8 10.69 10.75 10.76 91300.0 10.76
2020-11-24 10.71 10.66 10.71 10.68 44200.0 10.68
2020-11-23 10.74 10.58 10.6 10.74 12100.0 10.74
2020-11-20 10.57 10.53 10.53 10.56 4300.0 10.56
2020-11-19 10.6 10.55 10.55 10.6 1800.0 10.6
2020-11-18 10.57 10.5 10.5 10.56 2700.0 10.56
2020-11-17 10.52 10.51 10.51 10.52 1100.0 10.52
2020-11-16 10.53 10.46 10.53 10.52 36600.0 10.52
2020-11-13 10.54 10.52 10.52 10.54 300.0 10.54
2020-11-12 10.6 10.52 10.52 10.58 28800.0 10.58
2020-11-11 10.57 10.55 10.56 10.55 21400.0 10.55
2020-11-10 10.5 10.4 10.5 10.49 58400.0 10.49
2020-11-09 10.6 10.46 10.6 10.46 1600.0 10.46
2020-11-06 10.46 10.43 10.43 10.46 900.0 10.46
2020-11-05 10.4 10.37 10.37 10.4 1100.0 10.4
2020-11-04 10.5 10.3 10.3 10.35 31100.0 10.35
2020-11-03 10.45 10.25 10.35 10.29 89600.0 10.29
2020-11-02 10.41 10.21 10.31 10.3 11100.0 10.3
2020-10-30 10.35 10.15 10.34 10.25 46500.0 10.25
2020-10-29 10.5 10.1 10.49 10.26 74600.0 10.26
2020-10-28 10.45 10.34 10.37 10.37 18800.0 10.37
2020-10-27 10.51 10.4 10.51 10.41 3200.0 10.41
2020-10-26 10.53 10.36 10.53 10.37 64600.0 10.37
2020-10-23 10.6 10.34 10.5 10.54 11200.0 10.54
2020-10-22 10.56 10.45 10.48 10.52 6900.0 10.52
2020-10-21 10.63 10.45 10.45 10.47 6400.0 10.47
2020-10-20 10.63 10.45 10.56 10.52 19800.0 10.52
2020-10-19 10.65 10.46 10.55 10.56 5900.0 10.56
2020-10-16 10.56 10.45 10.46 10.5 140700.0 10.5
2020-10-15 10.59 10.37 10.48 10.45 169100.0 10.45
2020-10-14 10.7 10.45 10.56 10.5 325500.0 10.5
2020-10-13 10.6 10.4 10.6 10.47 54700.0 10.47
2020-10-12 10.6 10.14 10.28 10.59 103200.0 10.59
2020-10-09 10.5 10.31 10.32 10.4 86600.0 10.4
2020-10-08 10.3 10.23 10.3 10.29 76900.0 10.29
2020-10-07 10.31 10.15 10.2 10.23 75100.0 10.23
2020-10-06 10.42 10.11 10.31 10.25 443300.0 10.25
2020-10-05 10.4 10.0 10.4 10.31 392800.0 10.31
2020-10-02 10.47 10.28 10.35 10.3 48300.0 10.3
2020-10-01 10.54 10.4 10.4 10.47 179100.0 10.47
2020-09-30 10.5 10.33 10.45 10.47 47900.0 10.47
2020-09-29 10.51 10.38 10.5 10.48 153200.0 10.48
2020-09-28 10.55 10.44 10.55 10.44 44200.0 10.44
2020-09-25 10.65 10.45 10.65 10.57 50800.0 10.57
2020-09-24 10.7 10.36 10.59 10.69 46400.0 10.69
2020-09-23 10.82 10.6 10.8 10.74 74700.0 10.74
2020-09-22 10.9 10.75 10.87 10.8 58900.0 10.8
2020-09-21 11.22 10.5 10.66 10.98 156500.0 10.98
2020-09-18 11.0 10.56 10.69 10.6 46600.0 10.6
2020-09-17 10.65 10.5 10.56 10.6 39800.0 10.6
2020-09-16 10.85 10.55 10.74 10.67 76300.0 10.67
2020-09-15 11.36 10.4 10.45 10.72 113600.0 10.72
2020-09-14 10.77 10.3 10.5 10.39 130000.0 10.39
2020-09-11 10.49 10.3 10.4 10.39 150200.0 10.39
2020-09-10 10.48 10.28 10.45 10.33 41900.0 10.33
2020-09-09 10.5 10.28 10.5 10.28 86500.0 10.28
2020-09-08 10.42 10.15 10.32 10.35 52300.0 10.35
2020-09-04 10.5 10.32 10.5 10.32 81800.0 10.32
2020-09-03 10.4 10.23 10.24 10.37 590200.0 10.37
2020-09-02 11.0 10.06 10.07 10.25 2325900.0 10.25