Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comera Life Sciences Holdings, Inc. - Common stock (NQ: CMRA )

0.2227 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 16, 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 (%)
Sep 30, 2022 1.870 1.910 1.610 1.610 208,428 -0.28(-14.81%)
Sep 29, 2022 1.660 1.940 1.660 1.890 275,225 +0.18(+10.53%)
Sep 28, 2022 1.690 1.750 1.600 1.710 174,866 +0.07(+4.27%)
Sep 27, 2022 1.460 1.776 1.430 1.640 484,255 +0.18(+12.33%)
Sep 26, 2022 1.770 1.910 1.430 1.460 901,687 -0.34(-18.89%)
Sep 23, 2022 1.620 1.850 1.600 1.800 256,970 +0.13(+7.78%)
Sep 22, 2022 1.790 1.880 1.600 1.670 307,347 -0.11(-6.18%)
Sep 21, 2022 1.840 1.880 1.761 1.780 324,495 -0.08(-4.30%)
Sep 20, 2022 2.050 2.050 1.850 1.860 270,175 -0.17(-8.37%)
Sep 19, 2022 2.440 2.600 1.950 2.030 1,314,183 -0.45(-18.15%)
Sep 16, 2022 2.860 2.895 2.400 2.480 2,064,171 -1.09(-30.53%)
Sep 15, 2022 2.720 3.940 2.720 3.570 20,355,324 +0.73(+25.70%)
Sep 14, 2022 3.010 3.400 2.500 2.840 5,534,596 -1.02(-26.42%)
Sep 13, 2022 2.250 4.280 2.250 3.860 58,919,884 +1.93(+100.00%)
Sep 12, 2022 2.080 2.080 1.870 1.930 309,310 -0.09(-4.46%)
Sep 09, 2022 2.040 2.120 1.950 2.020 113,287 -0.08(-3.81%)
Sep 08, 2022 2.030 2.145 1.920 2.100 136,375 +0.14(+7.14%)
Sep 07, 2022 1.950 2.100 1.800 1.960 126,963 -0.09(-4.39%)
Sep 06, 2022 1.810 2.140 1.500 2.050 284,388 +0.16(+8.47%)
Sep 02, 2022 2.150 2.210 1.890 1.890 528,244 -0.29(-13.30%)
Sep 01, 2022 2.030 2.440 1.910 2.180 11,940,029 +0.41(+23.16%)
Aug 31, 2022 1.820 1.865 1.760 1.770 1,204,351 -0.03(-1.67%)
Aug 30, 2022 1.760 1.820 1.760 1.800 43,593 +0.00(+0.00%)
Aug 29, 2022 1.820 1.961 1.760 1.800 108,791 -0.02(-1.10%)
Aug 26, 2022 1.960 2.060 1.800 1.820 96,811 -0.08(-4.21%)
Aug 25, 2022 2.230 2.290 1.819 1.900 147,057 -0.40(-17.39%)
Aug 24, 2022 2.420 2.420 2.240 2.300 83,020 -0.10(-4.17%)
Aug 23, 2022 2.820 2.935 1.880 2.400 474,350 -0.49(-16.96%)
Aug 22, 2022 2.740 3.400 2.740 2.890 869,069 +0.11(+3.96%)
Aug 19, 2022 2.830 2.948 2.750 2.780 175,154 +0.08(+2.96%)
Aug 18, 2022 2.810 2.950 2.650 2.700 79,892 -0.12(-4.26%)
Aug 17, 2022 2.720 2.840 2.670 2.820 31,570 +0.02(+0.71%)
Aug 16, 2022 2.810 2.930 2.750 2.800 62,925 +0.00(+0.00%)
Aug 15, 2022 2.760 2.960 2.610 2.800 197,338 +0.06(+2.19%)
Aug 12, 2022 2.740 2.890 2.500 2.740 87,409 -0.05(-1.79%)
Aug 11, 2022 2.820 2.900 2.760 2.790 150,870 -0.06(-2.11%)
Aug 10, 2022 2.730 3.090 2.720 2.850 584,092 +0.08(+2.89%)
Aug 09, 2022 2.920 3.750 2.720 2.770 2,301,728 -0.14(-4.81%)
Aug 08, 2022 2.860 3.020 2.850 2.910 146,252 +0.05(+1.75%)
Aug 05, 2022 2.810 2.990 2.790 2.860 129,643 -0.07(-2.39%)
Aug 04, 2022 2.780 3.250 2.690 2.930 1,067,417 +0.13(+4.64%)
Aug 03, 2022 3.000 3.162 2.780 2.800 291,285 -0.18(-6.04%)
Aug 02, 2022 3.860 3.885 2.850 2.980 1,027,128 -0.91(-23.39%)
Aug 01, 2022 3.960 4.580 3.730 3.890 1,472,525 -0.04(-1.02%)
Jul 29, 2022 3.790 4.350 3.550 3.930 4,309,878 -0.08(-2.00%)
Jul 28, 2022 3.040 4.640 3.010 4.010 16,583,849 +0.84(+26.50%)
Jul 27, 2022 2.750 3.950 2.310 3.170 23,669,364 +0.42(+15.27%)
Jul 26, 2022 1.670 3.430 1.620 2.750 20,433,424 +1.04(+60.82%)
Jul 25, 2022 1.800 1.845 1.710 1.710 74,079 -0.14(-7.57%)
Jul 22, 2022 1.910 1.960 1.800 1.850 127,946 -0.05(-2.63%)
Jul 21, 2022 1.940 2.020 1.900 1.900 118,273 -0.05(-2.56%)
Jul 20, 2022 1.920 2.090 1.920 1.950 155,204 -0.01(-0.51%)
Jul 19, 2022 2.040 2.160 1.940 1.960 68,352 -0.04(-2.00%)
Jul 18, 2022 2.130 2.150 1.960 2.000 168,492 -0.06(-2.91%)
Jul 15, 2022 1.980 2.070 1.960 2.060 97,653 +0.08(+4.04%)
Jul 14, 2022 2.070 2.170 1.940 1.980 92,620 -0.15(-7.04%)
Jul 13, 2022 2.340 2.400 2.060 2.130 209,597 -0.25(-10.50%)
Jul 12, 2022 2.290 2.540 2.260 2.380 176,762 +0.02(+0.85%)
Jul 11, 2022 2.580 2.730 2.360 2.360 211,066 -0.26(-9.92%)
Jul 08, 2022 2.780 2.860 2.570 2.620 324,268 +0.04(+1.55%)
Jul 07, 2022 2.290 2.660 2.180 2.580 358,911 +0.29(+12.66%)
Jul 06, 2022 2.290 2.500 2.270 2.290 288,065 -0.08(-3.38%)
Jul 05, 2022 2.610 2.730 2.350 2.370 210,452 -0.32(-11.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.