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 (%)
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%)
Nov 01, 2022 1.050 1.050 0.9250 1.040 1,538,883 +0.01(+0.97%)
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%)
Oct 03, 2022 0.8723 0.9379 0.8605 0.8853 1,320,504 +0.01(+0.89%)
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%)
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.