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%)
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.