Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sema4 Holdings Corp (NQ: SMFR )

0.3106 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 (%)
Sep 30, 2022 0.9197 1.000 0.8775 0.8775 561,472 -0.03(-3.25%)
Sep 29, 2022 0.8899 0.9550 0.8668 0.9070 562,817 -0.02(-2.29%)
Sep 28, 2022 0.8592 0.9400 0.8802 0.9283 706,521 +0.05(+5.30%)
Sep 27, 2022 0.8619 0.9287 0.8500 0.8816 523,671 +0.03(+3.47%)
Sep 26, 2022 0.8700 0.9416 0.8520 0.8520 866,611 -0.01(-1.50%)
Sep 23, 2022 0.8600 0.9151 0.8300 0.8650 571,383 -0.04(-4.90%)
Sep 22, 2022 0.9200 0.9202 0.8600 0.9096 1,023,010 -0.01(-1.56%)
Sep 21, 2022 1.000 1.010 0.9200 0.9240 741,078 -0.08(-7.60%)
Sep 20, 2022 0.9800 1.050 0.9800 1.000 565,314 -0.02(-1.96%)
Sep 19, 2022 1.030 1.040 0.9600 1.020 923,094 -0.03(-2.86%)
Sep 16, 2022 0.9949 1.060 0.9122 1.050 3,430,862 +0.05(+5.00%)
Sep 15, 2022 0.9900 1.065 0.9900 1.000 691,167 +0.00(+0.00%)
Sep 14, 2022 0.9800 1.030 0.9500 1.000 706,799 +0.02(+1.82%)
Sep 13, 2022 1.030 1.055 0.9701 0.9821 1,206,648 -0.09(-8.21%)
Sep 12, 2022 1.110 1.110 1.030 1.070 840,624 -0.03(-2.73%)
Sep 09, 2022 1.100 1.130 1.060 1.100 908,330 -0.01(-0.90%)
Sep 08, 2022 1.020 1.110 1.020 1.110 638,778 +0.05(+4.72%)
Sep 07, 2022 0.9600 1.060 0.9600 1.060 1,042,755 +0.07(+7.42%)
Sep 06, 2022 1.030 1.030 0.9623 0.9868 1,486,842 -0.02(-2.30%)
Sep 02, 2022 0.9900 1.020 0.9700 1.010 1,397,795 +0.02(+1.95%)
Sep 01, 2022 1.010 1.020 0.9601 0.9907 1,758,172 -0.03(-2.87%)
Aug 31, 2022 1.050 1.080 1.000 1.020 1,587,749 -0.03(-2.86%)
Aug 30, 2022 1.100 1.130 1.040 1.050 1,239,620 -0.06(-5.41%)
Aug 29, 2022 1.110 1.145 1.080 1.110 915,649 +0.00(+0.00%)
Aug 26, 2022 1.240 1.240 1.100 1.110 1,168,970 -0.11(-9.02%)
Aug 25, 2022 1.200 1.240 1.160 1.220 1,160,586 +0.03(+2.52%)
Aug 24, 2022 1.130 1.200 1.100 1.190 1,877,358 +0.07(+6.25%)
Aug 23, 2022 1.150 1.180 1.100 1.120 1,568,750 -0.02(-1.75%)
Aug 22, 2022 1.180 1.220 1.125 1.140 1,416,125 -0.05(-4.20%)
Aug 19, 2022 1.280 1.300 1.175 1.190 2,935,368 -0.10(-7.75%)
Aug 18, 2022 1.360 1.370 1.280 1.290 2,007,337 -0.05(-3.73%)
Aug 17, 2022 1.630 1.633 1.310 1.340 4,939,189 -0.26(-16.25%)
Aug 16, 2022 1.760 1.960 1.590 1.600 6,539,860 -0.80(-33.33%)
Aug 15, 2022 2.430 2.480 2.290 2.400 3,211,985 -0.03(-1.23%)
Aug 12, 2022 2.170 2.445 2.160 2.430 2,995,151 +0.26(+11.98%)
Aug 11, 2022 2.230 2.480 2.130 2.170 4,039,521 -0.05(-2.25%)
Aug 10, 2022 1.910 2.220 1.890 2.220 2,041,541 +0.38(+20.65%)
Aug 09, 2022 1.970 1.970 1.830 1.840 825,645 -0.19(-9.36%)
Aug 08, 2022 2.000 2.170 1.970 2.030 1,923,075 +0.04(+2.01%)
Aug 05, 2022 1.880 2.000 1.810 1.990 816,789 +0.07(+3.65%)
Aug 04, 2022 1.830 1.930 1.780 1.920 830,073 +0.09(+4.92%)
Aug 03, 2022 1.780 1.925 1.750 1.830 752,929 +0.04(+2.23%)
Aug 02, 2022 1.680 1.925 1.680 1.790 1,282,445 +0.11(+6.55%)
Aug 01, 2022 1.600 1.690 1.560 1.680 701,287 +0.06(+3.70%)
Jul 29, 2022 1.610 1.670 1.595 1.620 712,373 +0.01(+0.62%)
Jul 28, 2022 1.560 1.639 1.530 1.610 459,885 +0.03(+1.90%)
Jul 27, 2022 1.530 1.580 1.505 1.580 840,547 +0.08(+5.33%)
Jul 26, 2022 1.540 1.540 1.420 1.500 535,122 -0.06(-3.85%)
Jul 25, 2022 1.610 1.626 1.510 1.560 451,471 -0.06(-3.70%)
Jul 22, 2022 1.770 1.790 1.590 1.620 835,849 -0.15(-8.47%)
Jul 21, 2022 1.630 1.785 1.630 1.770 784,873 +0.11(+6.63%)
Jul 20, 2022 1.600 1.695 1.580 1.660 828,055 +0.08(+5.06%)
Jul 19, 2022 1.600 1.655 1.530 1.580 527,955 -0.01(-0.63%)
Jul 18, 2022 1.600 1.720 1.570 1.590 998,348 +0.01(+0.63%)
Jul 15, 2022 1.570 1.610 1.480 1.580 786,549 +0.05(+3.27%)
Jul 14, 2022 1.560 1.600 1.500 1.530 1,139,166 -0.06(-3.77%)
Jul 13, 2022 1.520 1.600 1.440 1.590 1,148,774 +0.03(+1.92%)
Jul 12, 2022 1.600 1.631 1.550 1.560 1,640,246 -0.03(-2.19%)
Jul 11, 2022 1.750 1.750 1.590 1.595 1,103,286 -0.18(-9.89%)
Jul 08, 2022 1.630 1.790 1.600 1.770 1,921,120 +0.10(+5.99%)
Jul 07, 2022 1.470 1.670 1.450 1.670 1,604,994 +0.20(+13.61%)
Jul 06, 2022 1.430 1.500 1.412 1.470 861,965 +0.02(+1.38%)
Jul 05, 2022 1.220 1.450 1.210 1.450 1,505,105 +0.17(+13.28%)
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.