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 (%)
Apr 30, 2018 18.19 18.20 16.27 16.27 60,293 -1.86(-10.26%)
Apr 27, 2018 17.17 18.42 16.90 18.13 9,945 +1.08(+6.33%)
Apr 26, 2018 16.90 19.39 16.81 17.05 38,287 +0.17(+1.01%)
Apr 25, 2018 17.23 18.62 16.50 16.88 25,940 -0.47(-2.71%)
Apr 24, 2018 19.22 19.25 17.34 17.35 36,489 -2.12(-10.89%)
Apr 23, 2018 17.85 19.48 17.82 19.47 37,622 +1.84(+10.44%)
Apr 20, 2018 18.41 18.96 16.52 17.63 35,142 -1.81(-9.31%)
Apr 19, 2018 18.50 19.50 17.30 19.44 41,389 +1.04(+5.65%)
Apr 18, 2018 17.06 18.96 16.35 18.40 149,311 +2.10(+12.88%)
Apr 17, 2018 15.82 16.40 15.81 16.30 7,450 +0.35(+2.19%)
Apr 16, 2018 15.90 16.79 15.55 15.95 57,151 +0.35(+2.24%)
Apr 13, 2018 16.05 16.30 15.50 15.60 27,849 -0.12(-0.76%)
Apr 12, 2018 16.57 16.57 15.44 15.72 20,752 -0.23(-1.44%)
Apr 11, 2018 16.36 16.41 15.65 15.95 23,694 -0.51(-3.10%)
Apr 10, 2018 16.27 16.73 15.86 16.46 18,140 +0.07(+0.43%)
Apr 09, 2018 17.71 17.91 16.00 16.39 33,854 -1.18(-6.72%)
Apr 06, 2018 18.60 18.60 17.19 17.57 22,726 -0.52(-2.87%)
Apr 05, 2018 18.29 19.49 17.71 18.09 58,544 -0.70(-3.73%)
Apr 04, 2018 17.98 19.09 17.40 18.79 41,211 +0.98(+5.50%)
Apr 03, 2018 16.11 18.35 16.11 17.81 51,667 +1.09(+6.52%)
Apr 02, 2018 15.05 16.92 15.01 16.72 37,667 +1.57(+10.36%)
Mar 29, 2018 15.15 15.15 15.15 0 -0.75(-4.72%)
Mar 28, 2018 16.65 17.48 15.76 15.90 19,905 -0.59(-3.58%)
Mar 27, 2018 16.66 17.35 16.47 16.49 15,521 -0.67(-3.90%)
Mar 26, 2018 17.12 17.99 17.04 17.16 18,221 +0.09(+0.53%)
Mar 23, 2018 17.16 17.50 16.51 17.07 52,803 +0.00(+0.00%)
Mar 22, 2018 17.37 17.50 16.26 17.07 89,408 +0.19(+1.13%)
Mar 21, 2018 17.14 17.50 16.68 16.88 21,918 -0.38(-2.20%)
Mar 20, 2018 17.10 18.07 17.06 17.26 41,260 -0.53(-2.98%)
Mar 19, 2018 18.12 18.12 17.05 17.79 19,524 -0.44(-2.41%)
Mar 16, 2018 18.64 18.64 17.20 18.23 16,774 -0.37(-1.99%)
Mar 15, 2018 18.58 18.99 17.58 18.60 51,384 +0.14(+0.76%)
Mar 14, 2018 17.95 18.98 17.75 18.46 107,360 +0.71(+4.00%)
Mar 13, 2018 17.47 18.45 17.47 17.75 96,683 +0.42(+2.42%)
Mar 12, 2018 17.27 17.65 17.00 17.33 24,417 +0.28(+1.64%)
Mar 09, 2018 17.47 18.91 16.63 17.05 82,235 -0.88(-4.91%)
Mar 08, 2018 17.30 18.30 16.75 17.93 58,222 +0.68(+3.94%)
Mar 07, 2018 18.37 17.19 17.25 131,874 -0.90(-4.96%)
Mar 06, 2018 18.54 18.54 17.80 18.15 20,244 -0.23(-1.25%)
Mar 05, 2018 17.71 19.00 17.36 18.38 69,101 +0.95(+5.45%)
Mar 02, 2018 16.72 17.90 16.59 17.43 84,889 +0.47(+2.77%)
Mar 01, 2018 15.66 17.47 15.33 16.96 150,692 +1.02(+6.40%)
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%)
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%)
Oct 02, 2017 16.95 17.19 16.20 16.40 75,690 -0.49(-2.90%)
Sep 29, 2017 16.90 17.06 16.50 16.89 13,862 +0.16(+0.96%)
Sep 28, 2017 17.34 17.56 16.38 16.73 52,010 -0.76(-4.35%)
Sep 27, 2017 17.86 17.86 17.18 17.49 65,447 +0.34(+1.98%)
Sep 26, 2017 16.70 17.20 16.55 17.15 11,036 +0.58(+3.50%)
Sep 25, 2017 17.86 17.86 16.00 16.57 89,118 -1.14(-6.44%)
Sep 22, 2017 16.80 17.82 16.35 17.71 38,327 +0.95(+5.67%)
Sep 21, 2017 16.36 16.76 16.16 16.76 56,153 +0.39(+2.38%)
Sep 20, 2017 16.04 16.67 15.79 16.37 43,279 +0.04(+0.24%)
Sep 19, 2017 16.59 17.04 16.09 16.33 26,873 -0.28(-1.69%)
Sep 18, 2017 16.65 16.73 16.17 16.61 11,590 +0.21(+1.28%)
Sep 15, 2017 16.03 16.57 15.86 16.40 62,493 +0.20(+1.23%)
Sep 14, 2017 16.19 16.36 15.87 16.20 178,365 -0.09(-0.55%)
Sep 13, 2017 16.83 17.10 16.18 16.29 68,438 -0.71(-4.18%)
Sep 12, 2017 15.98 17.09 15.92 17.00 71,664 +0.95(+5.92%)
Sep 11, 2017 16.21 16.21 15.88 16.05 64,585 +0.06(+0.38%)
Sep 08, 2017 16.13 16.29 15.76 15.99 141,206 -0.06(-0.37%)
Sep 07, 2017 16.45 16.45 15.91 16.05 76,149 -0.50(-3.02%)
Sep 06, 2017 17.00 17.22 16.16 16.55 176,256 -0.51(-2.99%)
Sep 05, 2017 17.12 17.33 16.67 17.06 67,330 +0.06(+0.35%)
Sep 01, 2017 16.54 17.24 16.03 17.00 132,946 +0.67(+4.10%)
Aug 31, 2017 16.60 16.70 16.00 16.33 94,481 +0.32(+2.00%)
Aug 30, 2017 16.25 16.44 15.79 16.01 137,921 -0.09(-0.56%)
Aug 29, 2017 16.65 16.78 16.00 16.10 233,395 -0.65(-3.88%)
Aug 28, 2017 16.34 17.23 16.30 16.75 683,423 +0.64(+3.97%)
Aug 25, 2017 15.85 16.49 15.81 16.11 121,469 +0.22(+1.38%)
Aug 24, 2017 15.55 16.01 15.45 15.89 32,918 +0.24(+1.53%)
Aug 23, 2017 15.87 15.92 15.56 15.65 67,666 -0.32(-2.00%)
Aug 22, 2017 15.99 16.00 15.40 15.97 93,436 +0.08(+0.50%)
Aug 21, 2017 16.00 16.00 15.54 15.89 84,254 +0.18(+1.15%)
Aug 18, 2017 15.73 16.00 15.19 15.71 169,687 -0.04(-0.25%)
Aug 17, 2017 15.65 16.18 15.65 15.75 47,188 -0.31(-1.93%)
Aug 16, 2017 16.08 16.19 15.77 16.06 51,564 +0.10(+0.63%)
Aug 15, 2017 15.83 16.15 15.83 15.96 109,577 -0.04(-0.25%)
Aug 14, 2017 15.90 16.37 15.57 16.00 120,021 -0.08(-0.50%)
Aug 11, 2017 15.72 16.50 15.51 16.08 121,477 +0.12(+0.75%)
Aug 10, 2017 15.05 16.20 15.05 15.96 128,007 -0.32(-1.97%)
Aug 09, 2017 15.78 16.35 15.19 16.28 93,381 +0.02(+0.12%)
Aug 08, 2017 15.97 16.34 15.52 16.26 351,498 +0.26(+1.63%)
Aug 07, 2017 16.00 16.25 15.45 16.00 185,348 -0.10(-0.62%)
Aug 04, 2017 16.01 16.25 15.45 16.10 347,671 +0.10(+0.63%)
Aug 03, 2017 16.37 16.63 15.85 16.00 619,026 -0.35(-2.14%)
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.