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 (%)
Jan 09, 2023 0.3106 0 +0.07(+26.78%)
Jan 06, 2023 0.2515 0.2585 0.2349 0.2450 1,404,607 +0.00(+0.16%)
Jan 05, 2023 0.2600 0.2691 0.2416 0.2446 1,448,276 -0.01(-4.86%)
Jan 04, 2023 0.2800 0.2994 0.2550 0.2571 2,074,940 -0.02(-8.08%)
Jan 03, 2023 0.2700 0.2887 0.2430 0.2797 2,209,843 +0.02(+6.03%)
Dec 30, 2022 0.2400 0.2800 0.2363 0.2638 1,461,028 +0.02(+8.29%)
Dec 29, 2022 0.2200 0.2484 0.2200 0.2436 1,139,626 +0.02(+8.65%)
Dec 28, 2022 0.2451 0.2479 0.2229 0.2242 1,215,170 -0.01(-4.60%)
Dec 27, 2022 0.2500 0.2500 0.2245 0.2350 1,076,302 -0.01(-3.45%)
Dec 23, 2022 0.2541 0.2673 0.2400 0.2434 808,299 -0.01(-4.77%)
Dec 22, 2022 0.2600 0.2665 0.2450 0.2556 1,580,339 -0.01(-2.55%)
Dec 21, 2022 0.2581 0.2743 0.2510 0.2623 2,157,975 +0.01(+2.30%)
Dec 20, 2022 0.2500 0.2657 0.2401 0.2564 8,890,945 +0.01(+3.47%)
Dec 19, 2022 0.2642 0.2799 0.2400 0.2478 2,233,144 -0.01(-5.42%)
Dec 16, 2022 0.2800 0.2900 0.2576 0.2620 5,550,537 -0.02(-6.53%)
Dec 15, 2022 0.2963 0.3050 0.2743 0.2803 1,790,495 -0.02(-5.78%)
Dec 14, 2022 0.2900 0.3080 0.2814 0.2975 1,525,768 +0.01(+2.73%)
Dec 13, 2022 0.2937 0.3200 0.2838 0.2896 2,318,570 +0.01(+4.06%)
Dec 12, 2022 0.2730 0.2790 0.2603 0.2783 2,362,357 +0.00(+1.72%)
Dec 09, 2022 0.3177 0.3177 0.2680 0.2736 4,651,760 -0.03(-10.21%)
Dec 08, 2022 0.2774 0.3203 0.2750 0.3047 3,200,344 +0.02(+6.09%)
Dec 07, 2022 0.3050 0.3091 0.2787 0.2872 2,744,292 -0.02(-5.09%)
Dec 06, 2022 0.3912 0.3973 0.2800 0.3026 4,171,972 -0.08(-21.07%)
Dec 05, 2022 0.4260 0.4300 0.3752 0.3834 1,814,250 -0.03(-8.26%)
Dec 02, 2022 0.4000 0.4299 0.3800 0.4179 2,686,508 +0.02(+4.74%)
Dec 01, 2022 0.4200 0.4200 0.3925 0.3990 9,876,902 -0.02(-3.67%)
Nov 30, 2022 0.4500 0.4700 0.3971 0.4142 4,506,103 -0.03(-7.48%)
Nov 29, 2022 0.4713 0.4872 0.4401 0.4477 1,601,437 -0.01(-2.61%)
Nov 28, 2022 0.5200 0.5450 0.4396 0.4597 1,470,909 -0.05(-9.31%)
Nov 25, 2022 0.5100 0.5365 0.5000 0.5069 475,103 -0.02(-4.30%)
Nov 23, 2022 0.5300 0.5467 0.5006 0.5297 1,506,248 -0.00(-0.06%)
Nov 22, 2022 0.6294 0.6350 0.5206 0.5300 1,836,950 -0.10(-15.87%)
Nov 21, 2022 0.6398 0.6698 0.6195 0.6300 1,301,443 +0.01(+1.25%)
Nov 18, 2022 0.7300 0.7300 0.6041 0.6222 1,617,977 -0.07(-10.37%)
Nov 17, 2022 0.7334 0.7408 0.6800 0.6942 1,263,366 -0.05(-6.82%)
Nov 16, 2022 0.8600 0.8999 0.6500 0.7450 6,462,181 -0.14(-15.34%)
Nov 15, 2022 0.9200 0.9400 0.8768 0.8800 1,314,796 -0.02(-1.82%)
Nov 14, 2022 0.9500 1.005 0.8767 0.8963 3,659,664 -0.12(-12.13%)
Nov 11, 2022 0.9300 1.070 0.9300 1.020 703,718 +0.08(+9.04%)
Nov 10, 2022 0.9000 0.9856 0.8696 0.9354 1,017,659 +0.07(+7.60%)
Nov 09, 2022 0.8900 0.9594 0.8620 0.8693 477,121 -0.08(-8.43%)
Nov 08, 2022 0.9600 1.010 0.9200 0.9493 732,988 -0.00(-0.22%)
Nov 07, 2022 0.9528 0.9599 0.8982 0.9514 419,824 -0.00(-0.23%)
Nov 04, 2022 0.9000 0.9580 0.8600 0.9536 690,315 +0.06(+6.45%)
Nov 03, 2022 0.9800 0.9835 0.8903 0.8958 889,380 -0.11(-11.31%)
Nov 02, 2022 1.000 1.060 0.9600 1.010 478,784 -0.03(-2.88%)
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.