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 17, 2019 26.35 26.35 0 +0.00(+0.00%)
Apr 16, 2019 26.30 26.50 26.25 26.38 114,119 +0.06(+0.23%)
Apr 15, 2019 26.73 26.73 26.18 26.32 594,214 -0.17(-0.64%)
Apr 12, 2019 26.37 26.50 26.35 26.49 118,400 +0.09(+0.34%)
Apr 11, 2019 26.50 26.55 26.27 26.40 588,186 -0.08(-0.30%)
Apr 10, 2019 26.34 26.53 26.34 26.48 160,498 +0.20(+0.76%)
Apr 09, 2019 26.07 26.34 26.05 26.28 53,015 +0.19(+0.73%)
Apr 08, 2019 25.96 26.30 25.93 26.09 206,393 +0.14(+0.54%)
Apr 05, 2019 26.00 26.02 25.86 25.95 125,000 -0.03(-0.12%)
Apr 04, 2019 26.01 26.07 25.90 25.98 246,278 +0.02(+0.08%)
Apr 03, 2019 26.12 26.15 25.96 25.96 43,355 -0.11(-0.42%)
Apr 02, 2019 26.15 26.15 25.95 26.07 101,133 -0.04(-0.15%)
Apr 01, 2019 26.17 26.59 26.02 26.11 33,626 +0.01(+0.04%)
Mar 29, 2019 26.05 26.36 26.00 26.10 37,100 +0.10(+0.38%)
Mar 28, 2019 26.00 26.00 25.94 26.00 25,696 +0.03(+0.12%)
Mar 27, 2019 26.05 26.05 25.92 25.97 39,925 -0.01(-0.04%)
Mar 26, 2019 25.91 26.00 25.91 25.98 42,828 +0.12(+0.46%)
Mar 25, 2019 25.99 26.00 25.86 25.86 29,189 -0.14(-0.54%)
Mar 22, 2019 25.86 26.09 25.86 26.00 148,900 +0.09(+0.35%)
Mar 21, 2019 25.81 26.03 25.81 25.91 18,394 +0.02(+0.08%)
Mar 20, 2019 25.84 26.01 25.78 25.89 26,927 +0.09(+0.35%)
Mar 19, 2019 25.81 25.88 25.75 25.80 261,907 -0.03(-0.12%)
Mar 18, 2019 25.93 25.93 25.80 25.83 231,778 -0.07(-0.27%)
Mar 15, 2019 25.84 25.92 25.79 25.90 268,800 +0.09(+0.35%)
Mar 14, 2019 25.83 25.95 25.78 25.81 144,775 -0.03(-0.12%)
Mar 13, 2019 25.98 26.23 25.78 25.84 96,741 -0.01(-0.04%)
Mar 12, 2019 26.03 26.05 25.77 25.85 126,750 -0.07(-0.27%)
Mar 11, 2019 26.02 26.09 25.80 25.92 87,702 +0.10(+0.39%)
Mar 08, 2019 26.20 26.35 25.77 25.82 179,300 -0.35(-1.34%)
Mar 07, 2019 25.81 26.37 25.81 26.17 74,785 +0.39(+1.51%)
Mar 06, 2019 26.20 26.57 25.71 25.78 249,013 -0.37(-1.41%)
Mar 05, 2019 25.70 26.20 25.61 26.15 714,328 +0.40(+1.55%)
Mar 04, 2019 25.90 25.96 25.68 25.75 360,263 -0.01(-0.04%)
Mar 01, 2019 25.92 26.00 25.70 25.76 645,000 -0.07(-0.27%)
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%)
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.