Skip to main content
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 (%)
Nov 16, 2023 0.2227 0 -0.02(-8.88%)
Nov 15, 2023 0.2453 0.2500 0.2380 0.2444 13,674 +0.01(+4.00%)
Nov 14, 2023 0.2530 0.2700 0.2350 0.2350 105,710 -0.02(-6.00%)
Nov 13, 2023 0.2701 0.2800 0.2311 0.2500 132,520 -0.00(-0.04%)
Nov 10, 2023 0.3100 0.3100 0.2500 0.2501 140,049 -0.07(-20.73%)
Nov 09, 2023 0.3298 0.3345 0.3050 0.3155 95,518 -0.03(-9.88%)
Nov 08, 2023 0.3500 0.3749 0.3000 0.3501 189,184 -0.00(-1.38%)
Nov 07, 2023 0.3150 0.3638 0.2990 0.3550 618,582 +0.05(+16.39%)
Nov 06, 2023 0.3155 0.3206 0.3050 0.3050 122,291 -0.01(-2.59%)
Nov 03, 2023 0.3100 0.3297 0.3066 0.3131 157,829 +0.00(+1.39%)
Nov 02, 2023 0.3000 0.3200 0.2952 0.3088 49,515 +0.01(+4.68%)
Nov 01, 2023 0.2840 0.3114 0.2840 0.2950 44,054 +0.00(+0.00%)
Oct 31, 2023 0.3100 0.3113 0.2930 0.2950 112,622 -0.01(-1.67%)
Oct 30, 2023 0.3100 0.3100 0.2951 0.3000 54,359 -0.02(-5.69%)
Oct 27, 2023 0.3100 0.3290 0.2960 0.3181 37,000 -0.00(-0.28%)
Oct 26, 2023 0.2931 0.3299 0.2931 0.3190 56,813 +0.01(+3.57%)
Oct 25, 2023 0.3200 0.3241 0.2937 0.3080 96,469 -0.02(-6.67%)
Oct 24, 2023 0.2800 0.3673 0.2800 0.3300 327,219 +0.04(+14.27%)
Oct 23, 2023 0.3100 0.3100 0.2859 0.2888 66,772 -0.03(-8.43%)
Oct 20, 2023 0.2800 0.3250 0.2661 0.3154 298,218 +0.05(+18.57%)
Oct 19, 2023 0.2881 0.3000 0.2660 0.2660 178,251 -0.03(-10.44%)
Oct 18, 2023 0.3100 0.3100 0.2700 0.2970 314,854 -0.01(-2.85%)
Oct 17, 2023 0.2800 0.3500 0.2708 0.3057 743,995 +0.04(+12.97%)
Oct 16, 2023 0.2978 0.3299 0.2601 0.2706 285,627 -0.04(-11.86%)
Oct 13, 2023 0.2950 0.3233 0.2501 0.3070 560,922 -0.01(-3.76%)
Oct 12, 2023 0.2300 0.4666 0.2300 0.3190 3,110,842 +0.08(+35.74%)
Oct 11, 2023 0.2500 0.2500 0.2200 0.2350 100,243 -0.02(-7.84%)
Oct 10, 2023 0.2425 0.2600 0.2406 0.2550 25,135 +0.01(+4.08%)
Oct 09, 2023 0.2727 0.2727 0.2204 0.2450 79,011 -0.03(-9.26%)
Oct 06, 2023 0.3000 0.3355 0.2700 0.2700 187,955 -0.03(-11.04%)
Oct 05, 2023 0.2805 0.3369 0.2800 0.3035 488,331 +0.02(+8.39%)
Oct 04, 2023 0.2701 0.2970 0.2700 0.2800 66,802 +0.01(+3.70%)
Oct 03, 2023 0.3000 0.3000 0.2700 0.2700 65,333 -0.03(-10.00%)
Oct 02, 2023 0.3000 0.3429 0.2972 0.3000 37,944 +0.01(+2.92%)
Sep 29, 2023 0.3490 0.3500 0.2900 0.2915 110,913 -0.04(-12.99%)
Sep 28, 2023 0.3600 0.3749 0.3122 0.3350 53,101 -0.04(-10.90%)
Sep 27, 2023 0.3800 0.3900 0.3550 0.3760 57,203 -0.01(-3.57%)
Sep 26, 2023 0.4000 0.4190 0.3512 0.3899 222,306 +0.06(+16.74%)
Sep 25, 2023 0.3000 0.3491 0.3205 0.3340 22,370 +0.04(+11.93%)
Sep 22, 2023 0.2610 0.3375 0.2610 0.2984 45,858 +0.01(+3.61%)
Sep 21, 2023 0.3000 0.3200 0.2600 0.2880 42,957 -0.03(-10.31%)
Sep 20, 2023 0.3550 0.3600 0.3211 0.3211 71,295 -0.03(-8.26%)
Sep 19, 2023 0.3500 0.3800 0.3463 0.3500 35,340 -0.00(-1.27%)
Sep 18, 2023 0.4100 0.4100 0.3545 0.3545 26,859 -0.05(-11.38%)
Sep 15, 2023 0.3700 0.4000 0.3501 0.4000 64,678 +0.04(+12.55%)
Sep 14, 2023 0.3750 0.3900 0.3554 0.3554 68,861 -0.01(-3.13%)
Sep 13, 2023 0.3809 0.3997 0.3501 0.3669 57,545 -0.01(-2.16%)
Sep 12, 2023 0.4417 0.4417 0.3750 0.3750 103,292 +0.04(+10.59%)
Sep 11, 2023 0.3900 0.3900 0.3303 0.3391 43,630 -0.04(-11.00%)
Sep 08, 2023 0.3900 0.4227 0.3707 0.3810 12,712 +0.00(+1.06%)
Sep 07, 2023 0.4300 0.4434 0.3730 0.3770 57,704 -0.06(-13.37%)
Sep 06, 2023 0.4500 0.5821 0.4300 0.4352 49,448 +0.00(+1.09%)
Sep 05, 2023 0.5229 0.5700 0.4305 0.4305 22,185 -0.09(-17.20%)
Sep 01, 2023 0.4300 0.5700 0.4200 0.5199 30,560 +0.08(+19.16%)
Aug 31, 2023 0.4890 0.4900 0.4150 0.4363 43,885 -0.02(-5.15%)
Aug 30, 2023 0.5409 0.5409 0.4500 0.4600 39,697 -0.05(-9.80%)
Aug 29, 2023 0.5600 0.5705 0.4584 0.5100 83,046 -0.02(-3.04%)
Aug 28, 2023 0.5600 0.6499 0.4900 0.5260 104,972 -0.01(-2.59%)
Aug 25, 2023 0.5305 0.6000 0.5305 0.5400 56,407 +0.04(+8.22%)
Aug 24, 2023 0.5971 0.5971 0.4701 0.4990 72,254 -0.07(-12.33%)
Aug 23, 2023 0.5953 0.6099 0.5201 0.5692 17,305 -0.03(-5.13%)
Aug 22, 2023 0.6100 0.6490 0.5700 0.6000 24,496 -0.01(-1.66%)
Aug 21, 2023 0.5931 0.6200 0.5931 0.6101 1,966 -0.00(-0.47%)
Aug 18, 2023 0.6300 0.6500 0.6120 0.6130 6,016 -0.01(-1.22%)
Aug 17, 2023 0.6410 0.6601 0.5900 0.6206 20,207 -0.04(-5.68%)
Aug 16, 2023 0.6100 0.6580 0.5901 0.6580 6,153 +0.05(+7.43%)
Aug 15, 2023 0.6000 0.6615 0.5870 0.6125 6,461 +0.01(+1.24%)
Aug 14, 2023 0.6000 0.6700 0.5800 0.6050 33,347 -0.02(-2.58%)
Aug 11, 2023 0.6477 0.6900 0.5750 0.6210 6,615 -0.02(-2.66%)
Aug 10, 2023 0.6100 0.6500 0.5960 0.6380 3,924 +0.02(+2.49%)
Aug 09, 2023 0.6299 0.6300 0.6001 0.6225 16,607 -0.03(-4.23%)
Aug 08, 2023 0.6200 0.7000 0.6200 0.6500 32,163 +0.04(+7.17%)
Aug 07, 2023 0.6000 0.6458 0.5990 0.6065 10,140 +0.01(+1.08%)
Aug 04, 2023 0.6500 0.6605 0.5510 0.6000 42,598 -0.05(-7.69%)
Aug 03, 2023 0.6500 0.7111 0.6100 0.6500 39,909 -0.02(-2.99%)
Aug 02, 2023 0.6500 0.7110 0.6300 0.6700 53,278 +0.01(+1.82%)
Aug 01, 2023 0.6300 0.7394 0.5950 0.6580 144,667 +0.06(+10.59%)
Jul 31, 2023 0.6310 0.6310 0.5553 0.5950 2,379 -0.02(-2.46%)
Jul 28, 2023 0.6300 0.6400 0.6100 0.6100 5,011 -0.04(-6.15%)
Jul 27, 2023 0.6283 0.6699 0.6110 0.6500 4,997 +0.01(+1.72%)
Jul 26, 2023 0.6200 0.6400 0.6100 0.6390 4,314 +0.02(+3.06%)
Jul 25, 2023 0.6690 0.6690 0.6100 0.6200 8,964 -0.04(-5.40%)
Jul 24, 2023 0.6467 0.6700 0.6143 0.6554 14,571 +0.02(+2.41%)
Jul 21, 2023 0.6652 0.6700 0.5238 0.6400 16,206 -0.03(-4.48%)
Jul 20, 2023 0.6600 0.6700 0.6094 0.6700 6,395 -0.01(-1.33%)
Jul 19, 2023 0.6657 0.6791 0.6500 0.6790 10,111 +0.00(+0.00%)
Jul 18, 2023 0.6300 0.6790 0.6000 0.6790 20,471 +0.03(+4.09%)
Jul 17, 2023 0.6200 0.6722 0.5890 0.6523 39,956 +0.09(+16.46%)
Jul 14, 2023 0.6202 0.7000 0.5600 0.5601 23,242 -0.06(-9.66%)
Jul 13, 2023 0.6300 0.6412 0.5960 0.6200 19,082 -0.02(-3.13%)
Jul 12, 2023 0.5705 0.6500 0.5511 0.6400 34,597 +0.04(+7.02%)
Jul 11, 2023 0.5500 0.6000 0.5500 0.5980 37,844 +0.02(+4.00%)
Jul 10, 2023 0.5500 0.6400 0.5500 0.5750 54,429 -0.01(-0.86%)
Jul 07, 2023 0.5000 0.5818 0.5000 0.5800 49,104 +0.02(+3.63%)
Jul 06, 2023 0.5000 0.5622 0.4900 0.5597 119,168 -0.02(-4.11%)
Jul 05, 2023 0.4600 0.6000 0.4307 0.5837 195,296 +0.06(+12.25%)
Jul 03, 2023 0.5700 0.5749 0.4568 0.5200 660,677 +0.03(+6.69%)
Jun 30, 2023 0.4623 0.4900 0.4110 0.4874 1,803,922 +0.04(+9.70%)
Jun 29, 2023 0.4580 0.4999 0.4202 0.4443 4,538 -0.04(-7.46%)
Jun 28, 2023 0.4950 0.4950 0.4800 0.4801 3,968 -0.02(-3.36%)
Jun 27, 2023 0.5084 0.5084 0.4820 0.4968 1,845 -0.01(-1.86%)
Jun 26, 2023 0.5255 0.5500 0.5062 0.5062 4,604 -0.03(-6.26%)
Jun 23, 2023 0.5180 0.5700 0.5180 0.5400 5,849 +0.02(+4.25%)
Jun 22, 2023 0.5266 0.5898 0.5166 0.5180 15,707 -0.03(-5.82%)
Jun 21, 2023 0.4500 0.5750 0.4500 0.5500 55,186 +0.09(+19.31%)
Jun 20, 2023 0.5000 0.5000 0.4206 0.4610 31,361 -0.04(-8.15%)
Jun 16, 2023 0.5658 0.5750 0.5000 0.5019 8,325 -0.03(-5.30%)
Jun 15, 2023 0.5500 0.5537 0.4710 0.5300 23,282 +0.06(+12.50%)
Jun 14, 2023 0.4400 0.5558 0.4400 0.4711 21,610 -0.03(-5.76%)
Jun 13, 2023 0.4300 0.4999 0.4300 0.4999 5,194 +0.01(+2.04%)
Jun 12, 2023 0.4300 0.4899 0.4110 0.4899 2,475 +0.06(+13.56%)
Jun 09, 2023 0.4500 0.4999 0.4049 0.4314 4,753 -0.07(-13.72%)
Jun 08, 2023 0.4200 0.5000 0.4000 0.5000 21,415 +0.07(+16.28%)
Jun 07, 2023 0.4224 0.4300 0.3701 0.4300 23,625 +0.03(+6.89%)
Jun 06, 2023 0.4290 0.4300 0.3832 0.4023 6,480 -0.01(-1.88%)
Jun 05, 2023 0.4014 0.4300 0.3701 0.4100 15,164 +0.01(+2.50%)
Jun 02, 2023 0.4500 0.4999 0.4000 0.4000 23,585 -0.02(-4.81%)
Jun 01, 2023 0.5740 0.5980 0.4004 0.4202 73,530 -0.09(-17.61%)
May 31, 2023 0.5000 0.5974 0.5000 0.5100 1,188 -0.05(-8.93%)
May 30, 2023 0.4831 0.5600 0.4831 0.5600 2,893 -0.01(-1.75%)
May 26, 2023 0.5400 0.5935 0.5008 0.5700 2,826 +0.04(+8.14%)
May 25, 2023 0.5301 0.5671 0.5200 0.5271 6,209 -0.02(-4.20%)
May 24, 2023 0.6000 0.6389 0.5298 0.5502 27,667 -0.07(-11.95%)
May 23, 2023 0.6723 0.6723 0.5642 0.6249 1,130 -0.02(-3.83%)
May 22, 2023 0.6301 0.6498 0.5500 0.6498 20,303 +0.02(+3.14%)
May 19, 2023 0.6300 0.6300 0.6300 0.6300 220 -0.01(-1.88%)
May 18, 2023 0.5801 0.6474 0.5801 0.6421 12,141 +0.04(+7.02%)
May 17, 2023 0.6400 0.6400 0.5500 0.6000 13,552 -0.01(-1.01%)
May 16, 2023 0.6500 0.6500 0.6000 0.6061 17,263 -0.10(-14.63%)
May 15, 2023 0.7100 0.7100 0.7073 0.7100 5,833 +0.02(+2.91%)
May 12, 2023 0.7000 0.7003 0.5000 0.6899 28,815 -0.04(-5.48%)
May 11, 2023 0.7249 0.7500 0.7000 0.7299 15,009 +0.00(+0.05%)
May 10, 2023 0.7645 0.7744 0.7295 0.7295 2,750 -0.04(-5.19%)
May 09, 2023 0.7000 0.7694 0.6999 0.7694 6,053 +0.07(+9.52%)
May 08, 2023 0.6911 0.7210 0.6285 0.7025 7,276 -0.08(-9.92%)
May 05, 2023 0.8255 0.8255 0.6950 0.7799 2,201 +0.03(+4.00%)
May 04, 2023 0.7000 0.7500 0.7000 0.7499 1,437 +0.05(+7.13%)
May 03, 2023 0.6985 0.7518 0.6985 0.7000 24,616 -0.03(-4.19%)
May 02, 2023 0.7511 0.7651 0.7300 0.7306 8,699 +0.00(+0.01%)
May 01, 2023 0.7360 0.7849 0.7209 0.7305 35,371 -0.00(-0.19%)
Apr 28, 2023 0.7410 0.7790 0.7213 0.7319 16,047 -0.07(-8.43%)
Apr 27, 2023 0.7950 0.8000 0.7201 0.7993 5,112 +0.02(+2.47%)
Apr 26, 2023 0.8000 0.8000 0.7516 0.7800 2,722 +0.01(+1.59%)
Apr 25, 2023 0.7763 0.8200 0.7300 0.7678 4,496 -0.02(-2.81%)
Apr 24, 2023 0.8191 0.8205 0.7501 0.7900 11,843 +0.01(+1.28%)
Apr 21, 2023 0.7800 0.8500 0.7800 0.7800 6,895 +0.03(+3.99%)
Apr 20, 2023 0.7100 0.7800 0.7100 0.7501 4,461 -0.05(-6.35%)
Apr 19, 2023 0.8200 0.8660 0.7627 0.8010 12,886 -0.06(-7.27%)
Apr 18, 2023 0.7844 0.8638 0.7844 0.8638 13,470 +0.06(+7.95%)
Apr 17, 2023 0.9417 0.9417 0.7802 0.8002 50,990 -0.02(-2.41%)
Apr 14, 2023 0.7800 0.8800 0.7700 0.8200 15,839 +0.03(+3.89%)
Apr 13, 2023 0.7769 0.9600 0.7769 0.7893 18,324 +0.03(+3.64%)
Apr 12, 2023 0.7699 0.7799 0.7500 0.7616 9,928 -0.04(-4.79%)
Apr 11, 2023 0.8200 0.8403 0.7500 0.7999 16,511 -0.00(-0.01%)
Apr 10, 2023 0.8100 0.8100 0.7821 0.8000 4,083 -0.03(-4.19%)
Apr 06, 2023 0.9100 0.9208 0.8151 0.8350 10,012 -0.02(-1.76%)
Apr 05, 2023 0.8800 0.9205 0.8380 0.8500 11,287 -0.03(-3.42%)
Apr 04, 2023 0.8600 0.9599 0.8500 0.8801 29,534 -0.01(-1.11%)
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.