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 (%)
Mar 31, 2023 0.8888 0.9100 0.8500 0.8990 4,496 -0.02(-2.27%)
Mar 30, 2023 0.8521 0.9200 0.8521 0.9199 4,378 +0.02(+2.71%)
Mar 29, 2023 0.8464 0.9600 0.8356 0.8956 35,989 +0.01(+0.70%)
Mar 28, 2023 0.8537 0.9667 0.8040 0.8894 15,125 +0.05(+6.29%)
Mar 27, 2023 0.9084 0.9084 0.8343 0.8368 15,150 -0.05(-5.56%)
Mar 24, 2023 0.9031 0.9292 0.8770 0.8861 5,204 -0.04(-4.72%)
Mar 23, 2023 0.9400 0.9400 0.9300 0.9300 2,073 +0.04(+4.71%)
Mar 22, 2023 0.8800 0.9625 0.8750 0.8882 6,971 +0.00(+0.48%)
Mar 21, 2023 0.8900 0.9099 0.8700 0.8840 14,240 -0.03(-2.88%)
Mar 20, 2023 1.050 1.151 0.8782 0.9102 56,374 -0.14(-13.31%)
Mar 17, 2023 1.380 1.380 1.050 1.050 61,084 -0.08(-7.08%)
Mar 16, 2023 1.120 1.170 1.115 1.130 21,154 +0.01(+0.89%)
Mar 15, 2023 1.170 1.300 1.120 1.120 27,085 -0.04(-3.45%)
Mar 14, 2023 1.190 1.250 1.160 1.160 35,519 -0.07(-5.69%)
Mar 13, 2023 1.200 1.230 1.180 1.230 14,540 +0.04(+3.36%)
Mar 10, 2023 1.230 1.233 1.180 1.190 21,495 -0.02(-1.65%)
Mar 09, 2023 1.211 1.245 1.200 1.210 11,764 +0.01(+0.83%)
Mar 08, 2023 1.250 1.250 1.200 1.200 13,648 -0.06(-4.76%)
Mar 07, 2023 1.260 1.260 1.212 1.260 7,829 +0.00(+0.00%)
Mar 06, 2023 1.180 1.260 1.180 1.260 14,970 +0.07(+5.88%)
Mar 03, 2023 1.350 1.350 1.170 1.190 36,406 -0.01(-0.42%)
Mar 02, 2023 1.190 1.210 1.170 1.195 23,121 +0.01(+0.42%)
Mar 01, 2023 1.230 1.230 1.190 1.190 8,109 -0.04(-3.25%)
Feb 28, 2023 1.250 1.310 1.185 1.230 47,623 +0.01(+0.83%)
Feb 27, 2023 1.300 1.300 1.200 1.220 14,796 -0.01(-0.82%)
Feb 24, 2023 1.350 1.350 1.230 1.230 7,357 -0.03(-2.38%)
Feb 23, 2023 1.260 1.310 1.230 1.260 10,584 +0.00(+0.00%)
Feb 22, 2023 1.290 1.290 1.260 1.260 11,898 -0.04(-3.08%)
Feb 21, 2023 1.350 1.350 1.280 1.300 43,782 +0.02(+1.17%)
Feb 17, 2023 1.290 1.320 1.220 1.285 58,872 -0.01(-0.39%)
Feb 16, 2023 1.240 1.300 1.244 1.290 5,385 -0.04(-3.01%)
Feb 15, 2023 1.360 1.360 1.300 1.330 6,209 +0.03(+2.31%)
Feb 14, 2023 1.300 1.309 1.230 1.300 9,792 +0.02(+1.56%)
Feb 13, 2023 1.300 1.320 1.247 1.280 9,272 +0.03(+2.81%)
Feb 10, 2023 1.260 1.280 1.220 1.245 15,299 -0.05(-4.23%)
Feb 09, 2023 1.300 1.320 1.237 1.300 45,851 +0.04(+3.17%)
Feb 08, 2023 1.320 1.340 1.230 1.260 24,454 -0.08(-5.97%)
Feb 07, 2023 1.390 1.390 1.330 1.340 20,943 -0.03(-2.19%)
Feb 06, 2023 1.290 1.370 1.290 1.370 16,793 +0.05(+3.79%)
Feb 03, 2023 1.290 1.380 1.280 1.320 29,443 -0.02(-1.49%)
Feb 02, 2023 1.320 1.430 1.300 1.340 47,998 -0.01(-0.74%)
Feb 01, 2023 1.330 1.400 1.320 1.350 19,921 -0.01(-0.74%)
Jan 31, 2023 1.360 1.390 1.320 1.360 27,795 +0.03(+2.26%)
Jan 30, 2023 1.320 1.385 1.320 1.330 34,369 -0.04(-2.92%)
Jan 27, 2023 1.420 1.520 1.310 1.370 238,710 -0.04(-2.84%)
Jan 26, 2023 1.440 1.450 1.360 1.410 41,388 +0.04(+2.92%)
Jan 25, 2023 1.350 1.490 1.350 1.370 21,144 +0.00(+0.00%)
Jan 24, 2023 1.540 1.550 1.370 1.370 40,975 -0.06(-4.20%)
Jan 23, 2023 1.430 1.510 1.400 1.430 38,213 +0.03(+2.14%)
Jan 20, 2023 1.440 1.485 1.400 1.400 59,692 -0.07(-4.73%)
Jan 19, 2023 1.540 1.540 1.410 1.470 24,916 +0.01(+0.65%)
Jan 18, 2023 1.690 1.690 1.350 1.460 161,553 -0.16(-9.88%)
Jan 17, 2023 1.600 1.770 1.600 1.620 63,849 +0.00(+0.00%)
Jan 13, 2023 1.520 1.680 1.490 1.620 65,201 +0.17(+11.72%)
Jan 12, 2023 1.500 1.500 1.395 1.450 99,145 -0.10(-6.45%)
Jan 11, 2023 1.590 1.670 1.500 1.550 94,764 -0.10(-6.07%)
Jan 10, 2023 1.830 1.856 1.558 1.650 193,016 -0.25(-13.16%)
Jan 09, 2023 1.620 2.170 1.605 1.900 997,313 +0.39(+25.41%)
Jan 06, 2023 1.220 1.580 1.170 1.515 421,515 +0.29(+24.18%)
Jan 05, 2023 1.290 1.290 1.210 1.220 8,382 -0.07(-5.43%)
Jan 04, 2023 1.270 1.320 1.246 1.290 9,575 +0.00(+0.00%)
Jan 03, 2023 1.210 1.420 1.190 1.290 27,512 +0.06(+4.88%)
Dec 30, 2022 1.240 1.240 1.180 1.230 19,817 -0.01(-0.81%)
Dec 29, 2022 1.230 1.240 1.210 1.240 20,129 +0.02(+1.64%)
Dec 28, 2022 1.260 1.280 1.210 1.220 19,618 -0.04(-3.17%)
Dec 27, 2022 1.270 1.300 1.260 1.260 6,155 -0.02(-1.56%)
Dec 23, 2022 1.240 1.300 1.210 1.280 29,534 +0.01(+0.79%)
Dec 22, 2022 1.270 1.280 1.170 1.270 15,602 +0.03(+2.42%)
Dec 21, 2022 1.220 1.265 1.200 1.240 17,937 -0.04(-3.13%)
Dec 20, 2022 1.270 1.316 1.200 1.280 37,943 +0.04(+3.23%)
Dec 19, 2022 1.300 1.321 1.220 1.240 10,585 -0.09(-6.77%)
Dec 16, 2022 1.190 1.340 1.150 1.330 33,894 +0.13(+10.83%)
Dec 15, 2022 1.250 1.255 1.200 1.200 9,605 -0.05(-4.00%)
Dec 14, 2022 1.240 1.270 1.210 1.250 19,330 +0.01(+0.81%)
Dec 13, 2022 1.350 1.413 1.210 1.240 32,253 -0.11(-8.15%)
Dec 12, 2022 1.390 1.530 1.340 1.350 14,703 -0.06(-4.25%)
Dec 09, 2022 1.430 1.430 1.320 1.410 24,381 +0.04(+2.92%)
Dec 08, 2022 1.455 1.455 1.350 1.370 8,468 -0.13(-8.67%)
Dec 07, 2022 1.500 1.550 1.410 1.500 7,449 +0.03(+2.04%)
Dec 06, 2022 1.540 1.540 1.420 1.470 15,322 -0.04(-2.65%)
Dec 05, 2022 1.580 1.580 1.470 1.510 27,660 -0.09(-5.63%)
Dec 02, 2022 1.640 1.640 1.530 1.600 37,662 +0.01(+0.63%)
Dec 01, 2022 1.530 1.620 1.530 1.590 47,155 +0.06(+3.92%)
Nov 30, 2022 1.470 1.550 1.440 1.530 17,024 +0.05(+3.36%)
Nov 29, 2022 1.420 1.550 1.420 1.480 15,350 +0.08(+5.74%)
Nov 28, 2022 1.500 1.500 1.400 1.400 10,448 -0.11(-7.28%)
Nov 25, 2022 1.380 1.520 1.340 1.510 19,424 +0.13(+9.42%)
Nov 23, 2022 1.400 1.400 1.291 1.380 19,333 +0.06(+4.20%)
Nov 22, 2022 1.300 1.370 1.280 1.324 8,929 +0.04(+3.47%)
Nov 21, 2022 1.290 1.322 1.250 1.280 24,582 -0.06(-4.48%)
Nov 18, 2022 1.270 1.360 1.270 1.340 19,863 +0.04(+3.08%)
Nov 17, 2022 1.310 1.340 1.295 1.300 7,941 +0.01(+0.78%)
Nov 16, 2022 1.330 1.380 1.250 1.290 42,606 -0.08(-5.84%)
Nov 15, 2022 1.360 1.510 1.350 1.370 59,167 +0.05(+3.79%)
Nov 14, 2022 1.490 1.490 1.290 1.320 55,743 -0.17(-11.41%)
Nov 11, 2022 1.400 1.530 1.400 1.490 43,640 +0.08(+5.67%)
Nov 10, 2022 1.230 1.440 1.230 1.410 52,677 +0.20(+16.53%)
Nov 09, 2022 1.350 1.360 1.160 1.210 86,291 -0.15(-11.03%)
Nov 08, 2022 1.430 1.430 1.360 1.360 45,924 -0.01(-0.73%)
Nov 07, 2022 1.600 1.600 1.370 1.370 76,694 -0.20(-12.74%)
Nov 04, 2022 1.580 1.590 1.520 1.570 53,238 +0.05(+3.29%)
Nov 03, 2022 1.500 1.520 1.450 1.520 31,349 -0.02(-1.30%)
Nov 02, 2022 1.630 1.500 1.540 36,609 +0.00(+0.00%)
Nov 01, 2022 1.480 1.600 1.461 1.540 63,821 +0.05(+3.36%)
Oct 31, 2022 1.560 1.570 1.460 1.490 71,430 -0.10(-6.29%)
Oct 28, 2022 1.550 1.780 1.520 1.590 456,505 +0.01(+0.63%)
Oct 27, 2022 1.550 1.610 1.505 1.580 132,430 +0.03(+1.94%)
Oct 26, 2022 1.570 1.590 1.510 1.550 48,460 -0.02(-1.27%)
Oct 25, 2022 1.570 1.630 1.505 1.570 67,512 +0.06(+3.97%)
Oct 24, 2022 1.530 1.650 1.445 1.510 73,169 -0.04(-2.58%)
Oct 21, 2022 1.500 1.651 1.430 1.550 148,632 +0.07(+4.73%)
Oct 20, 2022 1.570 1.690 1.480 1.480 141,639 -0.11(-6.92%)
Oct 19, 2022 1.790 1.790 1.530 1.590 120,674 -0.07(-4.22%)
Oct 18, 2022 1.730 1.730 1.600 1.660 116,728 +0.01(+0.61%)
Oct 17, 2022 1.640 1.710 1.620 1.650 114,976 +0.07(+4.38%)
Oct 14, 2022 1.610 1.690 1.560 1.581 40,176 -0.10(-5.91%)
Oct 13, 2022 1.530 1.720 1.510 1.680 116,057 +0.12(+7.69%)
Oct 12, 2022 1.740 1.736 1.510 1.560 124,960 -0.14(-8.24%)
Oct 11, 2022 1.790 1.790 1.550 1.700 122,622 +0.04(+2.41%)
Oct 10, 2022 1.680 1.810 1.550 1.660 60,088 -0.06(-3.49%)
Oct 07, 2022 1.890 1.908 1.630 1.720 141,514 -0.11(-6.01%)
Oct 06, 2022 1.830 1.910 1.770 1.830 56,454 -0.03(-1.61%)
Oct 05, 2022 1.940 2.110 1.820 1.860 198,515 -0.07(-3.63%)
Oct 04, 2022 1.710 1.950 1.690 1.930 224,143 +0.22(+12.87%)
Oct 03, 2022 1.710 1.750 1.650 1.710 200,471 +0.10(+6.21%)
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%)
Jul 01, 2022 2.630 2.840 2.580 2.690 292,475 +0.05(+1.89%)
Jun 30, 2022 2.770 2.800 2.357 2.640 437,207 -0.02(-0.75%)
Jun 29, 2022 2.660 3.330 2.450 2.660 1,819,919 -0.06(-2.21%)
Jun 28, 2022 2.920 3.140 2.720 2.720 349,067 -0.25(-8.42%)
Jun 27, 2022 3.310 3.550 2.850 2.970 504,800 -0.33(-10.00%)
Jun 24, 2022 3.500 3.720 3.300 3.300 430,797 -0.22(-6.25%)
Jun 23, 2022 3.800 4.160 3.360 3.520 781,496 -0.39(-9.97%)
Jun 22, 2022 4.290 4.570 3.730 3.910 1,733,486 -0.20(-4.87%)
Jun 21, 2022 4.250 5.700 3.670 4.110 11,084,647 -0.33(-7.43%)
Jun 17, 2022 3.300 4.930 3.220 4.440 22,398,936 +0.94(+26.86%)
Jun 16, 2022 4.070 4.670 2.850 3.500 13,890,388 -0.22(-5.91%)
Jun 15, 2022 2.310 4.050 2.220 3.720 37,271,316 +1.07(+40.38%)
Jun 14, 2022 1.180 4.370 1.180 2.650 69,092,144 +1.48(+126.50%)
Jun 13, 2022 1.170 0 -0.15(-11.36%)
Jun 10, 2022 1.400 1.425 1.300 1.320 119,957 -0.08(-5.71%)
Jun 09, 2022 1.410 1.520 1.362 1.400 84,046 -0.01(-0.71%)
Jun 08, 2022 1.490 1.590 1.310 1.410 216,975 -0.18(-11.32%)
Jun 07, 2022 1.540 1.840 1.510 1.590 123,289 +0.03(+1.92%)
Jun 06, 2022 1.900 1.990 1.520 1.560 192,840 -0.44(-22.00%)
Jun 03, 2022 2.406 2.406 1.960 2.000 137,496 -0.35(-14.89%)
Jun 02, 2022 2.300 2.464 2.254 2.350 110,618 +0.04(+1.73%)
Jun 01, 2022 2.300 2.427 2.200 2.310 111,640 +0.12(+5.48%)
May 31, 2022 2.490 2.870 2.190 2.190 387,724 -0.31(-12.40%)
May 27, 2022 2.500 3.080 2.500 2.500 838,280 -0.89(-26.25%)
May 26, 2022 5.300 5.790 3.320 3.390 709,601 -1.96(-36.64%)
May 25, 2022 6.900 7.181 5.260 5.350 351,604 -1.88(-26.00%)
May 24, 2022 7.870 7.982 6.560 7.230 267,952 -0.77(-9.62%)
May 23, 2022 9.120 9.810 7.710 8.000 898,873 -0.85(-9.60%)
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.