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 (%)
Oct 31, 2017 16.22 16.42 16.01 16.02 9,923 -0.20(-1.23%)
Oct 30, 2017 15.95 16.33 15.81 16.22 210,199 +0.11(+0.68%)
Oct 27, 2017 16.24 16.26 15.63 16.11 17,066 +0.11(+0.69%)
Oct 26, 2017 16.09 16.30 15.92 16.00 26,684 -0.15(-0.93%)
Oct 25, 2017 16.13 17.16 16.05 16.15 34,823 -0.19(-1.16%)
Oct 24, 2017 16.29 16.35 15.69 16.34 35,676 +0.34(+2.12%)
Oct 23, 2017 16.16 16.34 15.85 16.00 36,746 -0.08(-0.50%)
Oct 20, 2017 16.20 16.40 15.83 16.08 20,470 +0.02(+0.12%)
Oct 19, 2017 16.25 16.36 15.70 16.06 50,141 +0.06(+0.37%)
Oct 18, 2017 16.04 16.40 15.85 16.00 13,300 -0.17(-1.05%)
Oct 17, 2017 15.91 16.28 15.65 16.17 112,625 +0.14(+0.87%)
Oct 16, 2017 15.80 16.76 15.62 16.03 194,268 +0.23(+1.46%)
Oct 13, 2017 16.16 16.16 15.62 15.80 91,652 -0.22(-1.37%)
Oct 12, 2017 16.25 16.35 16.00 16.02 34,494 -0.17(-1.05%)
Oct 11, 2017 16.02 16.25 15.81 16.19 509,487 +0.18(+1.12%)
Oct 10, 2017 16.20 16.20 15.91 16.01 55,888 -0.06(-0.37%)
Oct 09, 2017 16.14 16.71 15.79 16.07 41,697 +0.07(+0.44%)
Oct 06, 2017 16.30 16.30 15.71 16.00 277,985 -0.19(-1.17%)
Oct 05, 2017 16.25 16.44 15.68 16.19 384,271 -0.06(-0.37%)
Oct 04, 2017 16.42 16.70 16.16 16.25 10,257 -0.01(-0.06%)
Oct 03, 2017 16.57 16.94 16.14 16.26 52,106 -0.14(-0.85%)
Oct 02, 2017 16.95 17.19 16.20 16.40 75,690 -0.49(-2.90%)
Sep 29, 2017 16.90 17.06 16.50 16.89 13,862 +0.16(+0.96%)
Sep 28, 2017 17.34 17.56 16.38 16.73 52,010 -0.76(-4.35%)
Sep 27, 2017 17.86 17.86 17.18 17.49 65,447 +0.34(+1.98%)
Sep 26, 2017 16.70 17.20 16.55 17.15 11,036 +0.58(+3.50%)
Sep 25, 2017 17.86 17.86 16.00 16.57 89,118 -1.14(-6.44%)
Sep 22, 2017 16.80 17.82 16.35 17.71 38,327 +0.95(+5.67%)
Sep 21, 2017 16.36 16.76 16.16 16.76 56,153 +0.39(+2.38%)
Sep 20, 2017 16.04 16.67 15.79 16.37 43,279 +0.04(+0.24%)
Sep 19, 2017 16.59 17.04 16.09 16.33 26,873 -0.28(-1.69%)
Sep 18, 2017 16.65 16.73 16.17 16.61 11,590 +0.21(+1.28%)
Sep 15, 2017 16.03 16.57 15.86 16.40 62,493 +0.20(+1.23%)
Sep 14, 2017 16.19 16.36 15.87 16.20 178,365 -0.09(-0.55%)
Sep 13, 2017 16.83 17.10 16.18 16.29 68,438 -0.71(-4.18%)
Sep 12, 2017 15.98 17.09 15.92 17.00 71,664 +0.95(+5.92%)
Sep 11, 2017 16.21 16.21 15.88 16.05 64,585 +0.06(+0.38%)
Sep 08, 2017 16.13 16.29 15.76 15.99 141,206 -0.06(-0.37%)
Sep 07, 2017 16.45 16.45 15.91 16.05 76,149 -0.50(-3.02%)
Sep 06, 2017 17.00 17.22 16.16 16.55 176,256 -0.51(-2.99%)
Sep 05, 2017 17.12 17.33 16.67 17.06 67,330 +0.06(+0.35%)
Sep 01, 2017 16.54 17.24 16.03 17.00 132,946 +0.67(+4.10%)
Aug 31, 2017 16.60 16.70 16.00 16.33 94,481 +0.32(+2.00%)
Aug 30, 2017 16.25 16.44 15.79 16.01 137,921 -0.09(-0.56%)
Aug 29, 2017 16.65 16.78 16.00 16.10 233,395 -0.65(-3.88%)
Aug 28, 2017 16.34 17.23 16.30 16.75 683,423 +0.64(+3.97%)
Aug 25, 2017 15.85 16.49 15.81 16.11 121,469 +0.22(+1.38%)
Aug 24, 2017 15.55 16.01 15.45 15.89 32,918 +0.24(+1.53%)
Aug 23, 2017 15.87 15.92 15.56 15.65 67,666 -0.32(-2.00%)
Aug 22, 2017 15.99 16.00 15.40 15.97 93,436 +0.08(+0.50%)
Aug 21, 2017 16.00 16.00 15.54 15.89 84,254 +0.18(+1.15%)
Aug 18, 2017 15.73 16.00 15.19 15.71 169,687 -0.04(-0.25%)
Aug 17, 2017 15.65 16.18 15.65 15.75 47,188 -0.31(-1.93%)
Aug 16, 2017 16.08 16.19 15.77 16.06 51,564 +0.10(+0.63%)
Aug 15, 2017 15.83 16.15 15.83 15.96 109,577 -0.04(-0.25%)
Aug 14, 2017 15.90 16.37 15.57 16.00 120,021 -0.08(-0.50%)
Aug 11, 2017 15.72 16.50 15.51 16.08 121,477 +0.12(+0.75%)
Aug 10, 2017 15.05 16.20 15.05 15.96 128,007 -0.32(-1.97%)
Aug 09, 2017 15.78 16.35 15.19 16.28 93,381 +0.02(+0.12%)
Aug 08, 2017 15.97 16.34 15.52 16.26 351,498 +0.26(+1.63%)
Aug 07, 2017 16.00 16.25 15.45 16.00 185,348 -0.10(-0.62%)
Aug 04, 2017 16.01 16.25 15.45 16.10 347,671 +0.10(+0.63%)
Aug 03, 2017 16.37 16.63 15.85 16.00 619,026 -0.35(-2.14%)
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.