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%)
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%)
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%)
Jul 01, 2022 1.200 1.345 1.200 1.280 1,310,535 +0.02(+1.59%)
Jun 30, 2022 1.170 1.330 1.110 1.260 4,904,433 +0.04(+3.28%)
Jun 29, 2022 1.340 1.358 1.210 1.220 3,209,961 -0.09(-6.87%)
Jun 28, 2022 1.570 1.570 1.290 1.310 2,058,985 -0.23(-14.94%)
Jun 27, 2022 1.680 1.680 1.530 1.540 1,444,517 -0.16(-9.41%)
Jun 24, 2022 1.770 1.790 1.660 1.700 19,817,446 -0.01(-0.58%)
Jun 23, 2022 1.570 1.710 1.510 1.710 3,215,856 +0.14(+8.92%)
Jun 22, 2022 1.540 1.620 1.530 1.570 1,881,623 -0.01(-0.63%)
Jun 21, 2022 1.620 1.660 1.560 1.580 2,829,954 -0.02(-1.25%)
Jun 17, 2022 1.430 1.650 1.430 1.600 10,658,321 +0.16(+11.11%)
Jun 16, 2022 1.370 1.480 1.305 1.440 2,287,300 -0.01(-0.69%)
Jun 15, 2022 1.480 1.505 1.370 1.450 2,312,087 -0.02(-1.36%)
Jun 14, 2022 1.500 1.500 1.350 1.470 2,137,446 +0.02(+1.38%)
Jun 13, 2022 1.580 1.580 1.410 1.450 2,369,074 -0.14(-8.81%)
Jun 10, 2022 1.760 1.780 1.570 1.590 2,007,609 -0.23(-12.64%)
Jun 09, 2022 2.070 2.070 1.810 1.820 1,438,388 -0.29(-13.74%)
Jun 08, 2022 2.060 2.365 2.038 2.110 1,820,722 +0.01(+0.48%)
Jun 07, 2022 1.990 2.110 1.940 2.100 1,952,085 +0.04(+1.94%)
Jun 06, 2022 1.910 2.148 1.900 2.060 3,826,079 +0.22(+11.96%)
Jun 03, 2022 1.880 1.990 1.800 1.840 1,419,218 -0.07(-3.66%)
Jun 02, 2022 1.870 1.950 1.835 1.910 1,867,786 +0.05(+2.69%)
Jun 01, 2022 2.070 2.110 1.750 1.860 3,448,964 -0.18(-8.82%)
May 31, 2022 2.160 2.200 1.960 2.040 2,268,871 -0.12(-5.56%)
May 27, 2022 1.990 2.170 1.940 2.160 1,618,695 +0.18(+9.09%)
May 26, 2022 2.000 2.060 1.920 1.980 1,411,954 +0.01(+0.51%)
May 25, 2022 1.830 2.010 1.790 1.970 2,091,253 +0.27(+15.88%)
May 24, 2022 1.830 1.880 1.660 1.700 1,267,695 -0.14(-7.61%)
May 23, 2022 1.940 1.990 1.765 1.840 1,247,314 -0.09(-4.66%)
May 20, 2022 2.050 2.050 1.860 1.930 1,669,224 -0.10(-4.93%)
May 19, 2022 1.940 2.100 1.940 2.030 1,531,299 +0.07(+3.57%)
May 18, 2022 1.980 2.100 1.945 1.960 1,276,438 -0.10(-4.85%)
May 17, 2022 2.030 2.116 1.950 2.060 1,568,178 +0.06(+3.00%)
May 16, 2022 2.020 2.110 1.950 2.000 2,265,090 -0.05(-2.44%)
May 13, 2022 1.900 2.220 1.780 2.050 3,438,185 +0.33(+19.19%)
May 12, 2022 1.530 1.730 1.490 1.720 3,886,969 +0.16(+10.26%)
May 11, 2022 1.750 1.820 1.550 1.560 1,952,665 -0.22(-12.36%)
May 10, 2022 1.900 1.990 1.600 1.780 4,432,029 -0.12(-6.32%)
May 09, 2022 2.490 2.497 1.890 1.900 3,754,746 -0.55(-22.45%)
May 06, 2022 2.340 2.460 2.240 2.450 2,370,792 +0.15(+6.52%)
May 05, 2022 2.440 2.510 2.210 2.300 1,741,829 -0.14(-5.74%)
May 04, 2022 2.280 2.440 2.180 2.440 4,648,414 +0.29(+13.49%)
May 03, 2022 2.170 2.340 2.140 2.150 1,277,566 -0.05(-2.27%)
May 02, 2022 2.130 2.249 2.110 2.200 1,596,749 +0.05(+2.33%)
Apr 29, 2022 2.240 2.310 2.130 2.150 2,751,430 -0.11(-4.87%)
Apr 28, 2022 2.180 2.310 2.130 2.260 2,547,157 +0.02(+0.89%)
Apr 27, 2022 2.180 2.270 2.160 2.240 1,066,678 +0.06(+2.75%)
Apr 26, 2022 2.200 2.230 2.120 2.180 962,902 -0.02(-0.91%)
Apr 25, 2022 2.120 2.230 2.120 2.200 821,053 +0.04(+1.85%)
Apr 22, 2022 2.230 2.250 2.110 2.160 1,043,197 -0.10(-4.42%)
Apr 21, 2022 2.500 2.520 2.240 2.260 909,525 -0.23(-9.24%)
Apr 20, 2022 2.490 2.535 2.430 2.490 667,918 -0.01(-0.40%)
Apr 19, 2022 2.460 2.590 2.420 2.500 672,806 +0.06(+2.46%)
Apr 18, 2022 2.570 2.600 2.420 2.440 1,127,696 -0.17(-6.51%)
Apr 14, 2022 2.680 2.680 2.525 2.610 922,222 -0.05(-1.88%)
Apr 13, 2022 2.640 2.760 2.610 2.660 785,040 +0.06(+2.31%)
Apr 12, 2022 2.620 2.715 2.560 2.600 706,020 -0.01(-0.38%)
Apr 11, 2022 2.650 2.715 2.580 2.610 1,046,903 -0.07(-2.61%)
Apr 08, 2022 2.670 2.720 2.565 2.680 960,785 -0.01(-0.37%)
Apr 07, 2022 2.830 2.880 2.580 2.690 1,925,762 -0.17(-5.94%)
Apr 06, 2022 2.910 2.930 2.810 2.860 976,777 -0.10(-3.38%)
Apr 05, 2022 3.000 3.090 2.920 2.960 1,409,418 -0.09(-2.95%)
Apr 04, 2022 3.060 3.125 3.010 3.050 1,065,076 +0.01(+0.33%)
Apr 01, 2022 3.060 3.120 2.940 3.040 896,255 -0.03(-0.98%)
Mar 31, 2022 3.110 3.210 3.060 3.070 855,150 -0.05(-1.60%)
Mar 30, 2022 3.220 3.280 3.070 3.120 1,203,941 -0.11(-3.41%)
Mar 29, 2022 3.060 3.275 3.050 3.230 1,260,543 +0.19(+6.25%)
Mar 28, 2022 3.000 3.120 2.900 3.040 2,571,207 +0.06(+2.01%)
Mar 25, 2022 2.760 2.995 2.645 2.980 2,885,749 +0.22(+7.97%)
Mar 24, 2022 2.770 2.790 2.650 2.760 1,120,157 +0.03(+1.10%)
Mar 23, 2022 2.940 2.970 2.650 2.730 1,997,336 -0.23(-7.77%)
Mar 22, 2022 2.800 3.080 2.780 2.960 2,424,083 +0.15(+5.34%)
Mar 21, 2022 3.090 3.100 2.790 2.810 2,068,786 -0.27(-8.77%)
Mar 18, 2022 3.040 3.150 3.005 3.080 2,695,788 -0.02(-0.65%)
Mar 17, 2022 2.800 3.195 2.730 3.100 2,633,961 +0.32(+11.51%)
Mar 16, 2022 2.750 2.890 2.703 2.780 1,569,267 +0.14(+5.30%)
Mar 15, 2022 2.720 2.860 2.610 2.640 1,601,872 -0.01(-0.38%)
Mar 14, 2022 2.880 2.880 2.600 2.650 1,362,416 -0.19(-6.69%)
Mar 11, 2022 3.040 3.080 2.820 2.840 816,902 -0.18(-5.96%)
Mar 10, 2022 3.060 3.100 2.890 3.020 1,233,964 -0.11(-3.51%)
Mar 09, 2022 3.170 3.430 3.100 3.130 1,982,707 +0.08(+2.62%)
Mar 08, 2022 3.030 3.220 2.925 3.050 1,016,551 +0.00(+0.00%)
Mar 07, 2022 2.930 3.320 2.910 3.050 1,506,895 +0.10(+3.39%)
Mar 04, 2022 3.100 3.130 2.910 2.950 682,330 -0.20(-6.35%)
Mar 03, 2022 3.270 3.280 3.110 3.150 456,923 -0.10(-3.08%)
Mar 02, 2022 3.450 3.460 3.200 3.250 762,722 -0.20(-5.80%)
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.