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 (%)
May 31, 2022 0.3200 0.3670 0.3200 0.3410 5,152 -0.01(-1.73%)
May 27, 2022 0.3200 0.3480 0.3200 0.3470 12,915 +0.01(+2.06%)
May 26, 2022 0.3200 0.3400 0.2900 0.3400 76,680 +0.02(+6.25%)
May 25, 2022 0.2900 0.3300 0.2900 0.3200 7,443 +0.02(+6.67%)
May 24, 2022 0.2798 0.3000 0.2685 0.3000 6,858 -0.03(-10.04%)
May 23, 2022 0.3198 0.3335 0.2791 0.3335 8,762 -0.02(-4.71%)
May 20, 2022 0.2900 0.3500 0.2565 0.3500 113,178 +0.00(+0.00%)
May 19, 2022 0.3300 0.3951 0.3051 0.3500 9,002 +0.05(+16.67%)
May 18, 2022 0.3200 0.3410 0.3000 0.3000 14,681 -0.05(-14.29%)
May 17, 2022 0.3600 0.3600 0.3200 0.3500 23,200 +0.02(+6.06%)
May 16, 2022 0.3400 0.3500 0.3100 0.3300 7,702 -0.02(-4.38%)
May 13, 2022 0.2700 0.4000 0.2700 0.3451 50,126 +0.03(+10.43%)
May 12, 2022 0.2200 0.3194 0.1900 0.3125 33,242 +0.03(+10.07%)
May 11, 2022 0.2600 0.2900 0.2500 0.2839 16,146 -0.01(-2.10%)
May 10, 2022 0.3000 0.3710 0.2500 0.2900 38,864 -0.08(-21.47%)
May 09, 2022 0.4500 0.4500 0.3200 0.3693 37,735 -0.09(-19.72%)
May 06, 2022 0.4685 0.4685 0.4300 0.4600 6,337 -0.01(-2.11%)
May 05, 2022 0.4400 0.4699 0.3900 0.4699 6,903 +0.01(+2.15%)
May 04, 2022 0.4098 0.4600 0.3957 0.4600 37,234 +0.07(+17.92%)
May 03, 2022 0.3900 0.3901 0.3500 0.3901 32,867 -0.05(-11.14%)
May 02, 2022 0.3700 0.4390 0.3700 0.4390 1,793 +0.04(+9.75%)
Apr 29, 2022 0.4200 0.4692 0.3901 0.4000 18,518 -0.05(-11.11%)
Apr 28, 2022 0.4300 0.4800 0.4100 0.4500 29,123 -0.04(-8.16%)
Apr 27, 2022 0.4699 0.4900 0.4101 0.4900 14,161 -0.03(-5.77%)
Apr 25, 2022 0.5200 253 +0.05(+10.66%)
Apr 22, 2022 0.4644 0.4798 0.4000 0.4699 21,995 -0.03(-5.93%)
Apr 21, 2022 0.4970 0.5399 0.4500 0.4995 26,258 -0.01(-2.06%)
Apr 20, 2022 0.4900 0.5100 0.4900 0.5100 10,717 -0.03(-5.56%)
Apr 19, 2022 0.5200 0.5500 0.4900 0.5400 84,078 -0.08(-12.34%)
Apr 18, 2022 0.5393 0.6160 0.5200 0.6160 6,594 +0.04(+6.21%)
Apr 14, 2022 0.5301 0.5900 0.5301 0.5800 4,359 +0.01(+1.75%)
Apr 13, 2022 0.5401 0.5700 0.5202 0.5700 13,200 -0.03(-5.00%)
Apr 12, 2022 0.5599 0.6000 0.5201 0.6000 16,316 +0.05(+8.70%)
Apr 11, 2022 0.5400 0.5600 0.5302 0.5520 8,890 -0.04(-6.44%)
Apr 08, 2022 0.5500 0.5900 0.5401 0.5900 10,259 +0.00(+0.00%)
Apr 07, 2022 0.5400 0.5900 0.5000 0.5900 82,300 +0.00(+0.00%)
Apr 06, 2022 0.5900 0.6048 0.5898 0.5900 6,735 -0.06(-9.23%)
Apr 05, 2022 0.6899 0.6899 0.5800 0.6500 24,657 -0.01(-1.52%)
Apr 04, 2022 0.6400 0.6700 0.6200 0.6600 9,258 +0.02(+3.13%)
Apr 01, 2022 0.6401 0.6600 0.6176 0.6400 10,516 -0.05(-7.25%)
Mar 31, 2022 0.6600 0.6900 0.6600 0.6900 4,600 +0.00(+0.16%)
Mar 30, 2022 0.6600 0.6900 0.6300 0.6889 14,471 -0.00(-0.14%)
Mar 29, 2022 0.6900 0.6900 0.6600 0.6899 6,800 +0.02(+3.28%)
Mar 28, 2022 0.6600 0.6680 0.6101 0.6680 6,690 -0.01(-1.75%)
Mar 25, 2022 0.5980 0.6799 0.5960 0.6799 205,823 +0.05(+8.47%)
Mar 24, 2022 0.5900 0.6269 0.5600 0.6268 9,511 +0.04(+6.24%)
Mar 23, 2022 0.5500 0.5900 0.5350 0.5900 32,851 -0.03(-4.84%)
Mar 22, 2022 0.6699 0.6699 0.6200 0.6200 5,496 +0.04(+6.90%)
Mar 21, 2022 0.6298 0.6298 0.5500 0.5800 32,510 -0.09(-13.17%)
Mar 18, 2022 0.6999 0.7000 0.5900 0.6680 13,278 -0.05(-6.56%)
Mar 17, 2022 0.5001 0.7149 0.5000 0.7149 18,768 +0.16(+27.68%)
Mar 16, 2022 0.5101 0.5600 0.5101 0.5599 7,160 -0.02(-3.47%)
Mar 15, 2022 0.5201 0.5800 0.5001 0.5800 14,864 +0.01(+1.75%)
Mar 14, 2022 0.5511 0.5899 0.5300 0.5700 12,224 -0.03(-5.00%)
Mar 11, 2022 0.6015 0.6399 0.5506 0.6000 11,850 -0.02(-2.98%)
Mar 10, 2022 0.6249 0.6600 0.5999 0.6184 36,305 -0.05(-7.70%)
Mar 09, 2022 0.6700 0.6700 0.6699 0.6700 2,185 +0.03(+4.70%)
Mar 08, 2022 0.5503 0.6400 0.5000 0.6399 31,861 -0.01(-1.55%)
Mar 07, 2022 0.5800 0.6599 0.5501 0.6500 17,487 +0.01(+1.56%)
Mar 04, 2022 0.6298 0.6400 0.6099 0.6400 3,550 -0.02(-3.03%)
Mar 03, 2022 0.6690 0.6698 0.5750 0.6600 34,038 +0.01(+1.54%)
Mar 02, 2022 0.6699 0.6699 0.6500 0.6500 3,507 -0.03(-3.70%)
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.