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, 2018 13.08 13.09 12.00 13.00 169,912 -0.17(-1.29%)
Oct 30, 2018 13.85 14.49 11.97 13.17 838,831 -0.63(-4.57%)
Oct 29, 2018 14.00 15.00 13.42 13.80 36,177 -0.23(-1.64%)
Oct 26, 2018 13.01 15.15 12.41 14.03 92,400 +0.84(+6.37%)
Oct 25, 2018 14.79 14.95 12.80 13.19 377,457 -1.31(-9.03%)
Oct 24, 2018 14.66 19.58 14.10 14.50 795,287 +4.16(+40.23%)
Oct 23, 2018 9.890 10.34 9.600 10.34 241,162 +0.61(+6.27%)
Oct 22, 2018 9.410 9.790 9.300 9.730 45,940 +0.13(+1.35%)
Oct 19, 2018 9.650 9.986 9.335 9.600 30,800 -0.08(-0.83%)
Oct 18, 2018 9.940 10.69 9.510 9.680 7,765 -0.19(-1.93%)
Oct 17, 2018 9.280 10.36 9.280 9.870 11,531 +0.66(+7.17%)
Oct 16, 2018 9.290 9.700 9.070 9.210 55,726 -0.09(-0.97%)
Oct 15, 2018 9.830 10.04 9.180 9.300 28,651 -0.50(-5.10%)
Oct 12, 2018 9.810 10.22 9.760 9.800 5,300 +0.14(+1.45%)
Oct 11, 2018 9.860 10.15 9.600 9.660 41,457 -0.35(-3.50%)
Oct 10, 2018 10.18 10.46 9.580 10.01 37,258 -0.10(-0.94%)
Oct 09, 2018 9.990 10.31 9.500 10.11 39,729 +0.17(+1.66%)
Oct 08, 2018 10.62 10.62 9.940 9.940 10,039 -0.80(-7.45%)
Oct 05, 2018 10.65 10.88 10.39 10.74 66,100 +0.24(+2.29%)
Oct 04, 2018 10.85 11.24 10.28 10.50 60,553 -0.44(-4.02%)
Oct 03, 2018 10.98 11.35 10.65 10.94 12,015 -0.02(-0.18%)
Oct 02, 2018 11.16 11.47 10.75 10.96 26,520 -0.23(-2.06%)
Oct 01, 2018 12.08 12.08 10.94 11.19 46,323 +0.04(+0.36%)
Sep 28, 2018 12.43 12.43 10.51 11.15 58,200 -1.35(-10.80%)
Sep 27, 2018 12.48 12.50 12.20 12.50 19,107 -0.10(-0.79%)
Sep 26, 2018 12.00 12.84 11.07 12.60 562,067 +0.26(+2.11%)
Sep 25, 2018 12.24 12.35 11.85 12.34 59,921 +0.22(+1.82%)
Sep 24, 2018 11.37 12.13 11.32 12.12 87,228 +1.05(+9.49%)
Sep 21, 2018 11.10 11.20 10.75 11.07 23,400 -0.07(-0.63%)
Sep 20, 2018 11.00 11.31 10.88 11.14 28,632 +0.25(+2.25%)
Sep 19, 2018 10.55 11.41 10.55 10.89 29,856 +0.40(+3.86%)
Sep 18, 2018 10.01 10.58 10.00 10.49 40,459 +0.49(+4.90%)
Sep 17, 2018 9.890 10.25 9.890 10.00 28,601 +0.08(+0.81%)
Sep 14, 2018 9.900 10.40 9.810 9.920 48,600 +0.08(+0.81%)
Sep 13, 2018 9.890 10.21 9.600 9.840 30,200 +0.07(+0.72%)
Sep 12, 2018 9.630 10.14 9.203 9.770 91,873 +0.06(+0.62%)
Sep 11, 2018 10.03 10.46 9.650 9.710 30,356 -0.32(-3.19%)
Sep 10, 2018 10.22 10.41 10.00 10.03 59,376 -0.21(-2.05%)
Sep 07, 2018 12.38 12.42 10.15 10.24 142,700 -1.92(-15.79%)
Sep 06, 2018 10.12 12.28 9.870 12.16 353,011 +2.05(+20.28%)
Sep 05, 2018 9.770 10.20 9.620 10.11 78,095 +0.35(+3.59%)
Sep 04, 2018 9.580 10.14 9.470 9.760 52,480 +0.18(+1.88%)
Aug 31, 2018 9.580 9.580 9.580 0 -0.13(-1.34%)
Aug 30, 2018 9.710 10.00 9.570 9.710 8,989 +0.01(+0.10%)
Aug 29, 2018 10.18 10.20 9.470 9.700 61,719 -0.54(-5.27%)
Aug 28, 2018 9.870 10.24 9.510 10.24 58,998 +0.47(+4.81%)
Aug 27, 2018 9.630 9.955 9.400 9.770 63,816 +0.28(+2.95%)
Aug 24, 2018 10.13 10.13 9.080 9.490 101,700 -0.46(-4.62%)
Aug 23, 2018 10.24 10.45 9.640 9.950 105,134 -0.25(-2.45%)
Aug 22, 2018 9.870 10.23 9.605 10.20 96,025 +0.45(+4.62%)
Aug 21, 2018 9.720 10.17 9.500 9.750 70,122 +0.24(+2.52%)
Aug 20, 2018 9.670 10.10 9.300 9.510 117,906 -0.25(-2.56%)
Aug 17, 2018 9.800 9.840 9.010 9.760 84,100 -0.12(-1.21%)
Aug 16, 2018 8.750 10.16 8.700 9.880 90,076 +1.42(+16.78%)
Aug 15, 2018 8.650 8.650 8.110 8.460 67,650 -0.27(-3.09%)
Aug 14, 2018 8.730 9.150 8.350 8.730 27,528 +0.03(+0.34%)
Aug 13, 2018 9.040 9.040 8.590 8.700 36,390 -0.30(-3.33%)
Aug 10, 2018 8.830 9.110 8.580 9.000 61,400 +0.11(+1.24%)
Aug 09, 2018 8.500 9.230 8.470 8.890 77,904 +0.32(+3.73%)
Aug 08, 2018 8.660 8.880 8.390 8.570 67,550 -0.04(-0.46%)
Aug 07, 2018 8.470 9.050 8.100 8.610 62,075 +0.10(+1.18%)
Aug 06, 2018 9.710 9.710 8.380 8.510 86,004 -1.32(-13.43%)
Aug 03, 2018 10.10 10.64 9.650 9.830 18,900 -0.36(-3.53%)
Aug 02, 2018 10.37 10.54 9.840 10.19 61,086 +0.13(+1.29%)
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.