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 (%)
Oct 31, 2022 1.010 1.050 0.9633 1.030 780,495 -0.01(-1.44%)
Oct 28, 2022 1.010 1.060 0.9491 1.045 877,132 +0.03(+3.47%)
Oct 27, 2022 1.040 1.040 0.9202 1.010 674,374 -0.02(-1.94%)
Oct 26, 2022 1.060 1.060 0.9578 1.030 669,100 -0.01(-0.96%)
Oct 25, 2022 0.9800 1.060 0.9307 1.040 847,487 +0.05(+4.63%)
Oct 24, 2022 0.9300 1.010 0.9001 0.9940 410,657 +0.04(+4.40%)
Oct 21, 2022 0.9047 0.9600 0.8700 0.9521 355,910 +0.04(+4.72%)
Oct 20, 2022 0.8900 1.020 0.8871 0.9092 456,701 +0.00(+0.15%)
Oct 19, 2022 0.9323 0.9574 0.8991 0.9078 415,868 -0.05(-5.33%)
Oct 18, 2022 0.9563 1.030 0.9220 0.9589 601,344 +0.04(+4.24%)
Oct 17, 2022 0.8598 0.9312 0.8598 0.9199 409,223 +0.06(+7.36%)
Oct 14, 2022 0.9045 0.9114 0.8375 0.8568 352,604 -0.03(-3.57%)
Oct 13, 2022 0.8610 0.9197 0.8005 0.8885 431,009 +0.04(+4.24%)
Oct 12, 2022 0.9100 0.9100 0.8200 0.8524 440,879 -0.05(-5.20%)
Oct 11, 2022 0.9300 0.9364 0.8388 0.8992 499,963 -0.03(-3.39%)
Oct 10, 2022 0.8898 0.9560 0.8502 0.9308 528,315 +0.04(+4.61%)
Oct 07, 2022 0.9624 1.020 0.8800 0.8898 716,764 -0.12(-11.90%)
Oct 06, 2022 1.010 1.070 0.9904 1.010 367,102 -0.01(-0.98%)
Oct 05, 2022 0.9600 1.040 0.9464 1.020 436,908 -0.02(-1.92%)
Oct 04, 2022 0.8800 1.050 0.8800 1.040 2,090,425 +0.15(+17.47%)
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.