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

Sema4 Holdings Corp WT (NQ: SMFRW )

N/A 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 (%)
Aug 31, 2022 0.2111 0.2900 0.2000 0.2410 58,424 -0.08(-24.69%)
Aug 30, 2022 0.2990 0.3200 0.2990 0.3200 1,234 +0.01(+3.56%)
Aug 29, 2022 0.2100 0.3090 0.2000 0.3090 26,276 +0.04(+15.86%)
Aug 26, 2022 0.1910 0.2758 0.1910 0.2667 18,504 -0.04(-13.88%)
Aug 25, 2022 0.3300 0.3400 0.1449 0.3097 28,471 +0.02(+6.79%)
Aug 24, 2022 0.1860 0.2900 0.1860 0.2900 10,936 +0.05(+20.93%)
Aug 23, 2022 0.1904 0.2398 0.1803 0.2398 4,054 -0.00(-0.17%)
Aug 22, 2022 0.1927 0.2442 0.1830 0.2402 3,414 -0.01(-3.88%)
Aug 19, 2022 0.2205 0.2524 0.2000 0.2499 8,748 -0.03(-12.01%)
Aug 18, 2022 0.2215 0.2995 0.2212 0.2840 2,210 +0.01(+5.26%)
Aug 17, 2022 0.2699 0.2699 0.2212 0.2698 24,867 +0.00(+1.16%)
Aug 16, 2022 0.4000 0.4002 0.2300 0.2667 137,864 -0.19(-42.02%)
Aug 12, 2022 0.4600 0 +0.04(+9.52%)
Aug 11, 2022 0.3805 0.4200 0.3750 0.4200 13,373 +0.03(+8.33%)
Aug 10, 2022 0.3500 0.3877 0.3101 0.3877 19,904 -0.01(-3.08%)
Aug 09, 2022 0.3201 0.4000 0.3201 0.4000 664 +0.05(+14.61%)
Aug 08, 2022 0.3300 0.3600 0.3150 0.3490 42,983 +0.02(+5.76%)
Aug 05, 2022 0.3200 0.3300 0.2988 0.3300 2,712 -0.01(-2.94%)
Aug 04, 2022 0.3399 0.3400 0.3399 0.3400 1,026 +0.04(+13.33%)
Aug 03, 2022 0.3299 0.3299 0.2801 0.3000 2,944 +0.00(+0.00%)
Aug 02, 2022 0.2900 0.3400 0.2900 0.3000 6,770 +0.00(+1.01%)
Aug 01, 2022 0.2615 0.2990 0.2500 0.2970 18,128 -0.00(-0.93%)
Jul 29, 2022 0.2600 0.2998 0.2600 0.2998 2,165 +0.01(+3.45%)
Jul 28, 2022 0.2554 0.3064 0.2507 0.2898 2,461 -0.01(-3.40%)
Jul 27, 2022 0.2500 0.3000 0.2500 0.3000 5,209 +0.00(+0.33%)
Jul 26, 2022 0.2449 0.2990 0.2445 0.2990 10,987 +0.01(+3.53%)
Jul 25, 2022 0.2605 0.2979 0.2417 0.2888 2,677 -0.02(-6.84%)
Jul 22, 2022 0.2600 0.3100 0.2600 0.3100 2,207 +0.00(+0.00%)
Jul 21, 2022 0.2898 0.3100 0.2888 0.3100 7,907 +0.03(+10.12%)
Jul 20, 2022 0.2500 0.2815 0.2490 0.2815 16,663 +0.01(+4.65%)
Jul 19, 2022 0.2708 0.3297 0.2211 0.2690 68,153 -0.07(-20.88%)
Jul 18, 2022 0.2700 0.3400 0.2700 0.3400 13,482 +0.02(+4.65%)
Jul 15, 2022 0.2500 0.3249 0.2500 0.3249 1,104 +0.01(+2.65%)
Jul 14, 2022 0.3400 0.3400 0.2438 0.3165 9,860 +0.03(+9.25%)
Jul 13, 2022 0.2300 0.3399 0.2300 0.2897 2,550 -0.04(-12.21%)
Jul 12, 2022 0.2500 0.3400 0.2500 0.3300 3,264 -0.02(-5.71%)
Jul 08, 2022 0.3500 20 +0.00(+0.00%)
Jul 06, 2022 0.3500 78 -0.03(-7.89%)
Jul 05, 2022 0.2650 0.3800 0.2001 0.3800 10,492 +0.07(+21.02%)
Jul 01, 2022 0.3000 0.3140 0.2562 0.3140 9,322 -0.01(-3.38%)
Jun 30, 2022 0.2146 0.3250 0.1992 0.3250 21,550 +0.05(+19.79%)
Jun 29, 2022 0.2300 0.2713 0.1840 0.2713 14,230 -0.01(-3.11%)
Jun 28, 2022 0.2401 0.2854 0.2100 0.2800 20,180 -0.01(-1.89%)
Jun 27, 2022 0.2500 0.2854 0.2390 0.2854 10,103 +0.01(+1.93%)
Jun 24, 2022 0.2800 0.2800 0.2800 0.2800 283 -0.01(-2.10%)
Jun 23, 2022 0.2499 0.2860 0.2349 0.2860 13,492 +0.01(+4.04%)
Jun 22, 2022 0.2900 0.2900 0.2575 0.2749 1,679 +0.01(+1.89%)
Jun 21, 2022 0.2700 0.2890 0.1900 0.2698 15,084 +0.01(+3.77%)
Jun 17, 2022 0.2696 0.2980 0.2319 0.2600 23,961 -0.03(-10.34%)
Jun 16, 2022 0.2500 0.3300 0.2200 0.2900 42,293 +0.00(+0.00%)
Jun 15, 2022 0.2976 0.2976 0.2501 0.2900 13,790 -0.03(-9.38%)
Jun 14, 2022 0.2201 0.3333 0.2201 0.3200 25,303 -0.04(-12.16%)
Jun 13, 2022 0.2999 0.3643 0.2800 0.3643 23,598 -0.11(-22.98%)
Jun 10, 2022 0.3200 0.4730 0.2800 0.4730 12,981 +0.10(+25.20%)
Jun 09, 2022 0.3301 0.3878 0.3102 0.3778 11,506 -0.03(-7.85%)
Jun 08, 2022 0.4099 0.4475 0.3801 0.4100 9,483 +0.02(+5.16%)
Jun 07, 2022 0.3303 0.3899 0.3301 0.3899 8,950 -0.02(-4.20%)
Jun 06, 2022 0.3301 0.4126 0.3301 0.4070 1,400 +0.09(+27.19%)
Jun 03, 2022 0.3100 0.3356 0.2750 0.3200 25,462 -0.03(-7.70%)
Jun 02, 2022 0.3004 0.3480 0.2701 0.3467 5,951 -0.00(-0.32%)
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.