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, 2019 25.85 26.01 25.73 25.83 703,262 -0.07(-0.27%)
Feb 27, 2019 25.75 26.00 25.75 25.90 759,627 +0.03(+0.12%)
Feb 26, 2019 25.94 26.03 25.62 25.87 1,807,312 -0.19(-0.73%)
Feb 25, 2019 26.10 26.36 25.82 26.06 3,510,829 +11.12(+74.43%)
Feb 22, 2019 14.87 15.14 14.87 14.94 12,000 +0.06(+0.40%)
Feb 21, 2019 14.76 15.32 14.76 14.88 87,246 -0.12(-0.80%)
Feb 20, 2019 14.93 15.31 14.43 15.00 61,396 +0.15(+1.01%)
Feb 19, 2019 14.68 15.00 14.28 14.85 29,891 +0.18(+1.23%)
Feb 15, 2019 14.34 14.95 14.30 14.67 167,900 +0.67(+4.79%)
Feb 14, 2019 13.84 14.25 13.84 14.00 29,520 +0.01(+0.07%)
Feb 13, 2019 14.02 14.40 13.86 13.99 16,283 -0.01(-0.07%)
Feb 12, 2019 13.69 14.13 13.52 14.00 90,896 +0.20(+1.45%)
Feb 11, 2019 14.50 14.50 13.66 13.80 78,267 +0.24(+1.77%)
Feb 08, 2019 13.96 13.96 13.11 13.56 42,200 +0.31(+2.34%)
Feb 07, 2019 13.61 13.85 13.25 13.25 6,018 -0.35(-2.57%)
Feb 06, 2019 13.89 13.98 13.52 13.60 15,100 -0.28(-2.02%)
Feb 05, 2019 14.95 14.95 13.69 13.88 8,242 -0.20(-1.42%)
Feb 04, 2019 13.70 14.75 13.62 14.08 32,988 +0.39(+2.85%)
Feb 01, 2019 13.56 13.75 13.15 13.69 37,300 +0.10(+0.74%)
Jan 31, 2019 13.63 13.84 13.19 13.59 22,009 +0.05(+0.37%)
Jan 30, 2019 13.94 13.94 12.71 13.54 20,042 -0.22(-1.60%)
Jan 29, 2019 12.90 13.78 12.90 13.76 12,806 +0.76(+5.85%)
Jan 28, 2019 12.63 13.60 12.18 13.00 20,639 +0.08(+0.62%)
Jan 25, 2019 13.32 13.40 12.85 12.92 19,200 -0.42(-3.15%)
Jan 24, 2019 13.84 14.00 12.63 13.34 14,708 -0.39(-2.84%)
Jan 23, 2019 13.75 13.75 13.23 13.73 20,099 +0.39(+2.92%)
Jan 22, 2019 13.94 13.94 13.17 13.34 4,834 -0.17(-1.26%)
Jan 18, 2019 14.27 14.77 13.02 13.51 34,100 -0.40(-2.88%)
Jan 17, 2019 14.05 14.06 13.48 13.91 32,168 +0.02(+0.14%)
Jan 16, 2019 13.44 14.00 13.06 13.89 45,149 +0.80(+6.11%)
Jan 15, 2019 13.38 14.01 12.78 13.09 8,002 -0.07(-0.53%)
Jan 14, 2019 13.88 14.38 12.88 13.16 42,873 -0.98(-6.93%)
Jan 11, 2019 13.62 14.35 12.82 14.14 73,700 +0.35(+2.54%)
Jan 10, 2019 13.88 13.95 13.18 13.79 59,772 +0.00(+0.00%)
Jan 09, 2019 13.30 13.79 13.30 13.79 48,202 +0.67(+5.11%)
Jan 08, 2019 13.14 13.80 13.02 13.12 50,079 +0.14(+1.08%)
Jan 07, 2019 12.65 13.91 12.05 12.98 50,558 +0.41(+3.26%)
Jan 04, 2019 11.66 12.88 11.66 12.57 29,300 +0.93(+7.99%)
Jan 03, 2019 12.70 13.49 11.42 11.64 76,240 -1.01(-7.98%)
Jan 02, 2019 11.43 12.88 11.43 12.65 18,337 +0.89(+7.57%)
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%)
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.