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 (%)
Sep 28, 2018 12.43 12.43 10.51 11.15 58,200 -1.35(-10.80%)
Sep 27, 2018 12.48 12.50 12.20 12.50 19,107 -0.10(-0.79%)
Sep 26, 2018 12.00 12.84 11.07 12.60 562,067 +0.26(+2.11%)
Sep 25, 2018 12.24 12.35 11.85 12.34 59,921 +0.22(+1.82%)
Sep 24, 2018 11.37 12.13 11.32 12.12 87,228 +1.05(+9.49%)
Sep 21, 2018 11.10 11.20 10.75 11.07 23,400 -0.07(-0.63%)
Sep 20, 2018 11.00 11.31 10.88 11.14 28,632 +0.25(+2.25%)
Sep 19, 2018 10.55 11.41 10.55 10.89 29,856 +0.40(+3.86%)
Sep 18, 2018 10.01 10.58 10.00 10.49 40,459 +0.49(+4.90%)
Sep 17, 2018 9.890 10.25 9.890 10.00 28,601 +0.08(+0.81%)
Sep 14, 2018 9.900 10.40 9.810 9.920 48,600 +0.08(+0.81%)
Sep 13, 2018 9.890 10.21 9.600 9.840 30,200 +0.07(+0.72%)
Sep 12, 2018 9.630 10.14 9.203 9.770 91,873 +0.06(+0.62%)
Sep 11, 2018 10.03 10.46 9.650 9.710 30,356 -0.32(-3.19%)
Sep 10, 2018 10.22 10.41 10.00 10.03 59,376 -0.21(-2.05%)
Sep 07, 2018 12.38 12.42 10.15 10.24 142,700 -1.92(-15.79%)
Sep 06, 2018 10.12 12.28 9.870 12.16 353,011 +2.05(+20.28%)
Sep 05, 2018 9.770 10.20 9.620 10.11 78,095 +0.35(+3.59%)
Sep 04, 2018 9.580 10.14 9.470 9.760 52,480 +0.18(+1.88%)
Aug 31, 2018 9.580 9.580 9.580 0 -0.13(-1.34%)
Aug 30, 2018 9.710 10.00 9.570 9.710 8,989 +0.01(+0.10%)
Aug 29, 2018 10.18 10.20 9.470 9.700 61,719 -0.54(-5.27%)
Aug 28, 2018 9.870 10.24 9.510 10.24 58,998 +0.47(+4.81%)
Aug 27, 2018 9.630 9.955 9.400 9.770 63,816 +0.28(+2.95%)
Aug 24, 2018 10.13 10.13 9.080 9.490 101,700 -0.46(-4.62%)
Aug 23, 2018 10.24 10.45 9.640 9.950 105,134 -0.25(-2.45%)
Aug 22, 2018 9.870 10.23 9.605 10.20 96,025 +0.45(+4.62%)
Aug 21, 2018 9.720 10.17 9.500 9.750 70,122 +0.24(+2.52%)
Aug 20, 2018 9.670 10.10 9.300 9.510 117,906 -0.25(-2.56%)
Aug 17, 2018 9.800 9.840 9.010 9.760 84,100 -0.12(-1.21%)
Aug 16, 2018 8.750 10.16 8.700 9.880 90,076 +1.42(+16.78%)
Aug 15, 2018 8.650 8.650 8.110 8.460 67,650 -0.27(-3.09%)
Aug 14, 2018 8.730 9.150 8.350 8.730 27,528 +0.03(+0.34%)
Aug 13, 2018 9.040 9.040 8.590 8.700 36,390 -0.30(-3.33%)
Aug 10, 2018 8.830 9.110 8.580 9.000 61,400 +0.11(+1.24%)
Aug 09, 2018 8.500 9.230 8.470 8.890 77,904 +0.32(+3.73%)
Aug 08, 2018 8.660 8.880 8.390 8.570 67,550 -0.04(-0.46%)
Aug 07, 2018 8.470 9.050 8.100 8.610 62,075 +0.10(+1.18%)
Aug 06, 2018 9.710 9.710 8.380 8.510 86,004 -1.32(-13.43%)
Aug 03, 2018 10.10 10.64 9.650 9.830 18,900 -0.36(-3.53%)
Aug 02, 2018 10.37 10.54 9.840 10.19 61,086 +0.13(+1.29%)
Aug 01, 2018 10.39 10.61 9.690 10.06 82,940 -0.07(-0.69%)
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%)
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.