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 (%)
Feb 28, 2018 14.15 16.05 13.88 15.94 102,605 +1.68(+11.78%)
Feb 27, 2018 13.60 14.47 13.29 14.26 32,845 +0.46(+3.33%)
Feb 26, 2018 13.13 13.89 13.13 13.80 116,014 +0.57(+4.31%)
Feb 23, 2018 13.83 13.94 13.14 13.23 105,439 -0.70(-5.03%)
Feb 22, 2018 13.55 14.51 13.55 13.93 118,702 +0.43(+3.19%)
Feb 21, 2018 12.38 13.75 12.38 13.50 195,561 +1.20(+9.76%)
Feb 20, 2018 12.00 12.72 12.00 12.30 37,109 +0.38(+3.19%)
Feb 16, 2018 11.92 11.92 11.92 0 +0.02(+0.17%)
Feb 15, 2018 12.30 12.63 11.72 11.90 192,409 -0.31(-2.54%)
Feb 14, 2018 13.06 13.54 11.77 12.21 211,131 -1.08(-8.13%)
Feb 13, 2018 13.18 14.26 12.76 13.29 122,334 +0.06(+0.49%)
Feb 12, 2018 13.69 13.75 12.86 13.22 67,680 -0.37(-2.69%)
Feb 09, 2018 14.11 14.75 13.27 13.59 64,426 -1.41(-9.40%)
Feb 08, 2018 15.61 16.62 14.36 15.00 128,755 -0.73(-4.64%)
Feb 07, 2018 15.93 15.98 15.61 15.73 94,036 -0.27(-1.69%)
Feb 06, 2018 15.95 16.94 15.84 16.00 38,728 +0.15(+0.95%)
Feb 05, 2018 16.35 15.75 15.85 289,664 -0.22(-1.37%)
Feb 02, 2018 16.02 16.40 16.00 16.07 14,276 +0.07(+0.44%)
Feb 01, 2018 16.50 16.53 15.75 16.00 47,251 -0.01(-0.06%)
Jan 31, 2018 16.28 16.91 15.80 16.01 378,245 -0.13(-0.81%)
Jan 30, 2018 18.05 18.05 16.14 16.14 185,408 -2.07(-11.37%)
Jan 29, 2018 18.01 18.74 17.91 18.21 155,662 +0.33(+1.85%)
Jan 26, 2018 18.82 18.84 17.64 17.88 36,665 -0.34(-1.87%)
Jan 25, 2018 18.14 18.95 17.73 18.22 28,168 +0.25(+1.39%)
Jan 24, 2018 17.74 18.80 17.02 17.97 30,560 +0.36(+2.04%)
Jan 23, 2018 18.22 18.22 17.57 17.61 11,164 +0.11(+0.63%)
Jan 22, 2018 18.00 18.53 17.15 17.50 29,132 +0.11(+0.66%)
Jan 19, 2018 16.85 18.26 16.75 17.39 46,697 +0.29(+1.67%)
Jan 18, 2018 16.92 17.10 16.62 17.10 22,794 +0.49(+2.95%)
Jan 17, 2018 17.07 17.13 16.53 16.61 21,504 -0.01(-0.06%)
Jan 16, 2018 17.11 17.13 16.51 16.62 19,702 -0.11(-0.66%)
Jan 12, 2018 16.73 16.73 16.73 0 +0.20(+1.21%)
Jan 11, 2018 16.41 16.88 15.83 16.53 51,265 +0.20(+1.22%)
Jan 10, 2018 16.36 16.47 15.70 16.33 26,507 +0.28(+1.74%)
Jan 09, 2018 16.57 16.57 15.56 16.05 30,906 -0.42(-2.55%)
Jan 08, 2018 16.75 17.21 16.20 16.47 20,529 -0.41(-2.43%)
Jan 05, 2018 17.80 17.80 16.88 16.88 76,402 -0.69(-3.93%)
Jan 04, 2018 17.54 18.57 17.54 17.57 89,638 -0.05(-0.28%)
Jan 03, 2018 19.17 19.19 16.91 17.62 148,021 -1.40(-7.36%)
Jan 02, 2018 19.11 18.98 19.02 15,140 +0.04(+0.21%)
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%)
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.