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 (%)
Dec 29, 2017 18.98 18.98 18.98 0 -0.85(-4.29%)
Dec 28, 2017 19.85 19.85 19.06 19.83 88,415 +0.33(+1.69%)
Dec 27, 2017 20.01 20.01 19.25 19.50 108,202 -0.28(-1.42%)
Dec 26, 2017 19.84 20.15 19.41 19.78 91,672 -0.24(-1.20%)
Dec 22, 2017 18.14 20.07 17.77 20.02 41,714 +1.59(+8.63%)
Dec 21, 2017 18.07 18.48 17.73 18.43 34,641 +0.25(+1.38%)
Dec 20, 2017 18.24 18.28 17.76 18.18 14,756 +0.13(+0.72%)
Dec 19, 2017 17.15 18.43 17.15 18.05 36,298 +0.41(+2.32%)
Dec 18, 2017 17.24 17.99 16.83 17.64 46,730 -0.25(-1.40%)
Dec 15, 2017 17.11 18.00 16.56 17.89 79,623 +1.21(+7.25%)
Dec 14, 2017 16.70 17.04 16.44 16.68 40,659 +0.11(+0.66%)
Dec 13, 2017 16.35 17.14 16.08 16.57 124,299 +0.48(+2.98%)
Dec 12, 2017 15.70 16.75 15.70 16.09 39,983 +0.08(+0.50%)
Dec 11, 2017 16.63 16.98 16.00 16.01 51,479 -0.76(-4.53%)
Dec 08, 2017 16.45 16.98 16.12 16.77 27,731 -0.06(-0.36%)
Dec 07, 2017 16.69 16.88 16.28 16.83 20,604 +0.18(+1.08%)
Dec 06, 2017 16.26 16.65 16.00 16.65 33,362 +0.07(+0.42%)
Dec 05, 2017 16.00 16.62 15.88 16.58 48,481 +0.58(+3.62%)
Dec 04, 2017 16.20 16.20 15.80 16.00 22,711 -0.32(-1.96%)
Dec 01, 2017 15.90 16.67 15.75 16.32 9,968 +0.43(+2.71%)
Nov 30, 2017 15.80 16.41 15.14 15.89 35,748 +0.06(+0.38%)
Nov 29, 2017 16.20 16.40 15.60 15.83 25,631 -0.44(-2.70%)
Nov 28, 2017 16.27 16.54 15.74 16.27 16,649 -0.25(-1.51%)
Nov 27, 2017 16.25 16.52 16.25 16.52 8,510 +0.26(+1.60%)
Nov 24, 2017 16.50 16.67 16.25 16.26 3,965 -0.17(-1.03%)
Nov 22, 2017 16.50 16.74 16.04 16.43 33,897 -0.42(-2.49%)
Nov 21, 2017 16.29 16.85 16.11 16.85 20,282 +0.35(+2.12%)
Nov 20, 2017 16.20 16.91 15.73 16.50 141,908 +0.15(+0.92%)
Nov 17, 2017 16.35 16.65 16.10 16.35 26,198 -0.15(-0.91%)
Nov 16, 2017 16.87 16.92 16.14 16.50 75,261 -0.37(-2.19%)
Nov 15, 2017 17.10 17.10 16.43 16.87 47,502 -0.19(-1.11%)
Nov 14, 2017 16.39 17.09 16.07 17.06 59,926 +0.64(+3.90%)
Nov 13, 2017 16.36 17.00 16.36 16.42 24,653 -0.58(-3.41%)
Nov 10, 2017 16.28 17.00 16.21 17.00 15,524 +0.50(+3.00%)
Nov 09, 2017 16.26 17.20 16.08 16.50 45,466 +0.05(+0.33%)
Nov 08, 2017 16.82 17.05 16.04 16.45 103,425 -0.44(-2.61%)
Nov 07, 2017 16.96 17.16 16.27 16.89 104,747 -0.21(-1.23%)
Nov 06, 2017 16.76 17.19 16.02 17.10 94,198 +0.20(+1.18%)
Nov 03, 2017 16.42 16.98 16.08 16.90 104,372 +0.62(+3.81%)
Nov 02, 2017 16.20 16.57 16.03 16.28 73,831 +0.00(+0.00%)
Nov 01, 2017 16.18 16.48 16.01 16.28 42,016 +0.26(+1.62%)
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%)
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.