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 (%)
Jul 31, 2018 10.20 10.30 9.800 10.13 56,178 +0.13(+1.30%)
Jul 30, 2018 11.15 11.33 10.00 10.00 52,212 -1.28(-11.35%)
Jul 27, 2018 11.35 11.72 11.00 11.28 69,000 -0.07(-0.62%)
Jul 26, 2018 10.86 11.58 10.24 11.35 84,620 +0.42(+3.84%)
Jul 25, 2018 11.58 11.63 10.72 10.93 38,184 -0.66(-5.69%)
Jul 24, 2018 11.24 11.59 11.17 11.59 49,708 +0.30(+2.66%)
Jul 23, 2018 10.98 11.41 10.93 11.29 31,479 +0.39(+3.58%)
Jul 20, 2018 10.76 11.01 10.58 10.90 99,292 +0.21(+1.96%)
Jul 19, 2018 11.17 11.17 10.42 10.69 255,986 -0.57(-5.06%)
Jul 18, 2018 10.40 11.47 9.590 11.26 131,388 +0.85(+8.17%)
Jul 17, 2018 10.72 11.14 9.000 10.41 260,754 -0.30(-2.80%)
Jul 16, 2018 12.63 12.63 10.71 10.71 129,554 -1.83(-14.59%)
Jul 13, 2018 12.10 12.83 11.89 12.54 191,886 +0.38(+3.12%)
Jul 12, 2018 11.98 12.21 11.92 12.16 48,135 +0.30(+2.53%)
Jul 11, 2018 12.30 12.30 11.78 11.86 173,989 -0.43(-3.50%)
Jul 10, 2018 12.09 12.52 12.05 12.29 91,108 +0.27(+2.25%)
Jul 09, 2018 12.16 12.49 11.81 12.02 99,849 -0.23(-1.88%)
Jul 06, 2018 12.06 12.79 12.06 12.25 293,219 +0.25(+2.08%)
Jul 05, 2018 12.22 12.67 11.12 12.00 215,806 -0.14(-1.19%)
Jul 03, 2018 12.14 12.14 12.14 0 -0.13(-1.10%)
Jul 02, 2018 13.28 13.58 12.15 12.28 131,906 -0.88(-6.69%)
Jun 29, 2018 13.84 14.00 13.01 13.16 176,696 -0.58(-4.22%)
Jun 28, 2018 13.89 14.49 13.28 13.74 153,312 -0.25(-1.79%)
Jun 27, 2018 14.51 14.69 13.84 13.99 61,704 -0.58(-3.98%)
Jun 26, 2018 14.74 14.98 14.30 14.57 64,696 +0.27(+1.89%)
Jun 25, 2018 15.51 15.67 14.04 14.30 135,260 -1.32(-8.45%)
Jun 22, 2018 14.32 16.00 14.32 15.62 249,600 +1.21(+8.40%)
Jun 21, 2018 15.89 15.89 14.12 14.41 268,126 -1.59(-9.94%)
Jun 20, 2018 13.91 16.31 13.91 16.00 57,398 +1.85(+13.07%)
Jun 19, 2018 13.96 14.92 13.73 14.15 84,512 +0.05(+0.35%)
Jun 18, 2018 14.15 14.27 13.54 14.10 72,039 +0.04(+0.28%)
Jun 15, 2018 14.68 13.78 14.06 97,023 -0.13(-0.92%)
Jun 14, 2018 14.16 14.40 13.78 14.19 23,219 -0.06(-0.42%)
Jun 13, 2018 14.25 14.37 14.04 14.25 19,543 +0.05(+0.35%)
Jun 12, 2018 13.80 14.47 13.80 14.20 170,137 +0.39(+2.82%)
Jun 11, 2018 14.14 14.14 13.28 13.81 94,199 -0.19(-1.36%)
Jun 08, 2018 14.19 14.63 13.18 14.00 87,008 -0.10(-0.71%)
Jun 07, 2018 14.15 14.35 13.51 14.10 86,976 -0.01(-0.07%)
Jun 06, 2018 14.11 14.56 14.10 14.11 37,005 +0.05(+0.36%)
Jun 05, 2018 14.25 14.67 13.91 14.06 65,654 +0.15(+1.08%)
Jun 04, 2018 14.34 14.65 13.44 13.91 56,932 -0.43(-3.00%)
Jun 01, 2018 14.26 14.85 13.87 14.34 138,736 +0.17(+1.20%)
May 31, 2018 14.40 14.83 13.81 14.17 85,141 -0.44(-3.01%)
May 30, 2018 15.64 15.68 14.42 14.61 194,295 -0.41(-2.73%)
May 29, 2018 15.39 15.50 14.36 15.02 165,661 -0.25(-1.64%)
May 25, 2018 15.27 15.27 15.27 0 +0.23(+1.53%)
May 24, 2018 15.00 15.50 14.72 15.04 161,720 +0.09(+0.60%)
May 23, 2018 18.50 19.23 14.39 14.95 270,943 -3.95(-20.88%)
May 22, 2018 18.75 19.07 18.06 18.89 45,227 +0.16(+0.83%)
May 21, 2018 18.46 18.74 17.46 18.74 34,887 +0.41(+2.24%)
May 18, 2018 18.00 18.71 17.94 18.33 15,451 +0.08(+0.44%)
May 17, 2018 17.58 18.79 17.58 18.25 12,505 -0.70(-3.69%)
May 16, 2018 18.00 18.96 17.78 18.95 27,277 +0.71(+3.89%)
May 15, 2018 17.82 18.55 17.75 18.24 23,152 +0.44(+2.47%)
May 14, 2018 18.12 19.00 17.57 17.80 35,337 -0.30(-1.66%)
May 11, 2018 18.29 18.29 17.04 18.10 43,115 -0.06(-0.33%)
May 10, 2018 18.29 18.42 17.56 18.16 24,933 -0.32(-1.73%)
May 09, 2018 17.01 19.00 16.90 18.48 42,510 +1.15(+6.64%)
May 08, 2018 17.12 17.40 16.77 17.33 21,230 +0.33(+1.94%)
May 07, 2018 16.75 17.43 16.72 17.00 14,870 +0.12(+0.71%)
May 04, 2018 17.12 17.89 16.65 16.88 27,321 -0.70(-3.98%)
May 03, 2018 17.06 17.61 16.52 17.58 32,074 +0.76(+4.52%)
May 02, 2018 17.30 17.85 16.62 16.82 23,001 -0.25(-1.46%)
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.