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 (%)
Feb 28, 2022 0.6511 0.7500 0.6511 0.7200 3,787 +0.03(+4.35%)
Feb 25, 2022 0.6501 0.7299 0.6500 0.6900 15,263 -0.01(-0.78%)
Feb 24, 2022 0.6000 0.6954 0.6000 0.6954 6,674 +0.04(+5.36%)
Feb 23, 2022 0.6799 0.6799 0.6300 0.6600 4,666 -0.05(-7.03%)
Feb 22, 2022 0.7200 0.7200 0.6600 0.7099 15,305 -0.02(-2.74%)
Feb 18, 2022 0.7299 0 +0.03(+3.86%)
Feb 17, 2022 0.7501 0.7799 0.6500 0.7028 47,326 -0.05(-6.29%)
Feb 16, 2022 0.7800 0.7800 0.7261 0.7500 3,539 -0.04(-5.04%)
Feb 15, 2022 0.6770 0.7898 0.6770 0.7898 28,572 +0.11(+16.66%)
Feb 14, 2022 0.7499 0.7499 0.6101 0.6770 44,463 -0.05(-7.43%)
Feb 11, 2022 0.7000 0.7500 0.7000 0.7313 4,550 -0.02(-2.49%)
Feb 10, 2022 0.6500 0.7899 0.6500 0.7500 36,200 -0.02(-2.60%)
Feb 09, 2022 0.7300 0.7800 0.6600 0.7700 367,077 +0.07(+10.00%)
Feb 08, 2022 0.6700 0.7314 0.5300 0.7000 45,317 -0.02(-2.75%)
Feb 07, 2022 0.6700 0.7198 0.6261 0.7198 41,043 +0.05(+7.45%)
Feb 04, 2022 0.6398 0.6900 0.6250 0.6699 61,520 +0.05(+8.05%)
Feb 03, 2022 0.6200 0.5828 0.6200 578,250 -0.03(-4.62%)
Feb 02, 2022 0.6800 0.6800 0.6043 0.6500 17,314 -0.03(-4.40%)
Feb 01, 2022 0.7099 0.7099 0.6250 0.6799 34,731 -0.05(-6.86%)
Jan 31, 2022 0.6500 0.7300 0.7300 373,560 +0.05(+7.99%)
Jan 28, 2022 0.5500 0.6760 0.5000 0.6760 38,743 +0.13(+22.91%)
Jan 27, 2022 0.6100 0.6300 0.5299 0.5500 48,823 -0.04(-6.78%)
Jan 26, 2022 0.6100 0.6400 0.4700 0.5900 1,324,453 -0.08(-11.94%)
Jan 25, 2022 0.6000 0.6700 0.5800 0.6700 61,256 +0.01(+1.52%)
Jan 24, 2022 0.6443 0.6600 0.5202 0.6600 78,797 -0.02(-2.97%)
Jan 21, 2022 0.6900 0.7043 0.6250 0.6802 33,095 -0.02(-2.83%)
Jan 20, 2022 0.6826 0.7400 0.6826 0.7000 45,053 +0.03(+4.48%)
Jan 19, 2022 0.7051 0.7398 0.6700 0.6700 69,850 -0.08(-10.65%)
Jan 18, 2022 0.7043 0.7696 0.7000 0.7499 57,328 -0.00(-0.01%)
Jan 14, 2022 0.7500 0 -0.01(-1.32%)
Jan 13, 2022 0.7000 0.8001 0.7000 0.7600 16,354 -0.07(-8.42%)
Jan 12, 2022 0.7900 0.8700 0.7700 0.8299 35,325 +0.03(+3.74%)
Jan 11, 2022 0.8000 0.8799 0.7701 0.8000 20,225 +0.04(+4.67%)
Jan 10, 2022 0.7700 0.8002 0.7387 0.7643 54,413 -0.00(-0.08%)
Jan 07, 2022 0.7866 0.7999 0.7500 0.7649 14,049 +0.01(+1.95%)
Jan 06, 2022 0.7301 0.8599 0.7000 0.7503 91,795 -0.05(-6.21%)
Jan 05, 2022 0.9000 0.9000 0.7400 0.8000 58,317 -0.07(-8.05%)
Jan 04, 2022 0.9650 0.9650 0.8501 0.8700 88,657 -0.10(-10.31%)
Jan 03, 2022 1.030 1.030 0.9602 0.9700 9,065 -0.01(-1.02%)
Dec 31, 2021 1.050 1.050 0.9500 0.9800 49,540 -0.04(-3.92%)
Dec 30, 2021 1.100 1.140 0.9700 1.020 48,491 -0.06(-5.56%)
Dec 29, 2021 1.120 1.140 1.030 1.080 51,366 -0.06(-5.26%)
Dec 28, 2021 1.130 1.220 1.117 1.140 29,393 -0.04(-3.39%)
Dec 27, 2021 1.300 1.300 1.130 1.180 36,109 -0.12(-9.23%)
Dec 23, 2021 1.280 1.380 1.250 1.300 22,900 -0.19(-12.75%)
Dec 22, 2021 1.230 1.490 1.230 1.490 172,210 +0.31(+26.27%)
Dec 21, 2021 1.200 1.240 1.130 1.180 27,812 -0.02(-1.67%)
Dec 20, 2021 1.230 1.400 1.170 1.200 97,722 -0.29(-19.46%)
Dec 17, 2021 1.240 1.490 1.200 1.490 20,296 +0.15(+11.19%)
Dec 16, 2021 1.180 1.375 1.170 1.340 69,052 -0.03(-2.19%)
Dec 15, 2021 1.100 1.370 1.090 1.370 150,415 +0.12(+9.60%)
Dec 14, 2021 1.420 1.420 1.170 1.250 37,792 -0.11(-8.09%)
Dec 13, 2021 1.410 1.480 1.210 1.360 57,284 -0.16(-10.53%)
Dec 10, 2021 1.650 1.650 1.380 1.520 19,522 -0.16(-9.52%)
Dec 09, 2021 1.650 1.720 1.620 1.680 2,848 -0.02(-1.18%)
Dec 08, 2021 1.550 1.710 1.510 1.700 32,426 +0.04(+2.41%)
Dec 07, 2021 1.720 1.770 1.320 1.660 94,101 +0.04(+2.47%)
Dec 06, 2021 1.320 1.960 1.320 1.620 61,711 -0.05(-2.99%)
Dec 03, 2021 1.900 1.900 1.530 1.670 58,179 -0.16(-8.74%)
Dec 02, 2021 1.760 1.830 1.600 1.830 50,921 -0.01(-0.54%)
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.