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 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%)
Nov 01, 2018 12.92 14.50 12.92 14.07 235,813 +1.07(+8.23%)
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%)
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.