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 |
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 |