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

Clementia Pharmaceuticals Inc (NQ: CMTA )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 13.63 13.84 13.19 13.59 22,009 +0.05(+0.37%)
Jan 30, 2019 13.94 13.94 12.71 13.54 20,042 -0.22(-1.60%)
Jan 29, 2019 12.90 13.78 12.90 13.76 12,806 +0.76(+5.85%)
Jan 28, 2019 12.63 13.60 12.18 13.00 20,639 +0.08(+0.62%)
Jan 25, 2019 13.32 13.40 12.85 12.92 19,200 -0.42(-3.15%)
Jan 24, 2019 13.84 14.00 12.63 13.34 14,708 -0.39(-2.84%)
Jan 23, 2019 13.75 13.75 13.23 13.73 20,099 +0.39(+2.92%)
Jan 22, 2019 13.94 13.94 13.17 13.34 4,834 -0.17(-1.26%)
Jan 18, 2019 14.27 14.77 13.02 13.51 34,100 -0.40(-2.88%)
Jan 17, 2019 14.05 14.06 13.48 13.91 32,168 +0.02(+0.14%)
Jan 16, 2019 13.44 14.00 13.06 13.89 45,149 +0.80(+6.11%)
Jan 15, 2019 13.38 14.01 12.78 13.09 8,002 -0.07(-0.53%)
Jan 14, 2019 13.88 14.38 12.88 13.16 42,873 -0.98(-6.93%)
Jan 11, 2019 13.62 14.35 12.82 14.14 73,700 +0.35(+2.54%)
Jan 10, 2019 13.88 13.95 13.18 13.79 59,772 +0.00(+0.00%)
Jan 09, 2019 13.30 13.79 13.30 13.79 48,202 +0.67(+5.11%)
Jan 08, 2019 13.14 13.80 13.02 13.12 50,079 +0.14(+1.08%)
Jan 07, 2019 12.65 13.91 12.05 12.98 50,558 +0.41(+3.26%)
Jan 04, 2019 11.66 12.88 11.66 12.57 29,300 +0.93(+7.99%)
Jan 03, 2019 12.70 13.49 11.42 11.64 76,240 -1.01(-7.98%)
Jan 02, 2019 11.43 12.88 11.43 12.65 18,337 +0.89(+7.57%)
Dec 31, 2018 11.53 11.95 10.97 11.76 29,400 +0.20(+1.73%)
Dec 28, 2018 11.28 11.94 11.12 11.56 48,000 +0.36(+3.21%)
Dec 27, 2018 11.71 11.94 11.00 11.20 50,026 -0.68(-5.72%)
Dec 26, 2018 11.63 12.05 10.88 11.88 46,999 +0.34(+2.95%)
Dec 24, 2018 12.62 12.62 11.44 11.54 38,400 -1.26(-9.84%)
Dec 21, 2018 11.94 14.06 11.93 12.80 180,000 +0.81(+6.76%)
Dec 20, 2018 11.67 12.14 11.34 11.99 114,643 +0.00(+0.00%)
Dec 19, 2018 12.09 12.50 11.46 11.99 99,768 -0.06(-0.50%)
Dec 18, 2018 11.44 12.33 11.01 12.05 85,726 +0.52(+4.51%)
Dec 17, 2018 11.09 11.60 10.76 11.53 46,489 +0.13(+1.14%)
Dec 14, 2018 11.75 12.02 11.40 11.40 29,400 -0.43(-3.63%)
Dec 13, 2018 11.75 12.05 11.60 11.83 69,554 +0.01(+0.08%)
Dec 12, 2018 12.10 12.93 11.76 11.82 68,575 -0.32(-2.64%)
Dec 11, 2018 11.71 12.93 11.56 12.14 53,892 +0.44(+3.76%)
Dec 10, 2018 11.84 12.12 11.50 11.70 59,283 -0.07(-0.59%)
Dec 07, 2018 12.45 12.79 11.53 11.77 43,000 -0.71(-5.69%)
Dec 06, 2018 13.49 13.49 12.39 12.48 38,334 -1.10(-8.10%)
Dec 04, 2018 14.27 14.75 13.46 13.58 92,700 -0.59(-4.16%)
Dec 03, 2018 13.96 14.70 13.90 14.17 55,870 +0.21(+1.50%)
Nov 30, 2018 14.00 14.56 13.58 13.96 29,600 -0.27(-1.90%)
Nov 29, 2018 14.28 14.46 13.58 14.23 79,980 -0.05(-0.35%)
Nov 28, 2018 14.57 14.66 14.26 14.28 46,552 -0.36(-2.46%)
Nov 27, 2018 14.95 15.53 14.31 14.64 60,263 -0.34(-2.27%)
Nov 26, 2018 15.20 15.96 14.81 14.98 46,408 -0.27(-1.77%)
Nov 23, 2018 14.99 15.67 14.50 15.25 32,500 +0.10(+0.66%)
Nov 21, 2018 15.15 15.15 15.15 0 +0.67(+4.63%)
Nov 20, 2018 14.87 15.34 14.38 14.48 129,724 -0.50(-3.34%)
Nov 19, 2018 15.53 16.50 14.21 14.98 170,659 -0.71(-4.53%)
Nov 16, 2018 15.04 16.38 14.54 15.69 74,900 +0.50(+3.29%)
Nov 15, 2018 14.95 15.30 14.42 15.19 47,051 +0.43(+2.91%)
Nov 14, 2018 14.32 15.27 13.55 14.76 87,204 +0.26(+1.79%)
Nov 13, 2018 13.48 14.79 13.30 14.50 118,208 +0.94(+6.93%)
Nov 12, 2018 14.25 15.06 13.41 13.56 66,200 -0.82(-5.70%)
Nov 09, 2018 14.05 15.06 13.95 14.38 89,400 +0.38(+2.71%)
Nov 08, 2018 13.15 14.22 12.72 14.00 31,632 +0.59(+4.40%)
Nov 07, 2018 12.18 13.99 12.18 13.41 86,317 +0.41(+3.15%)
Nov 06, 2018 13.46 14.00 13.00 13.00 123,875 -0.40(-2.99%)
Nov 05, 2018 13.30 14.04 12.70 13.40 158,299 +0.06(+0.45%)
Nov 02, 2018 14.09 14.90 13.25 13.34 253,400 -0.73(-5.19%)
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.