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%)
Feb 01, 2019 13.56 13.75 13.15 13.69 37,300 +0.10(+0.74%)
Jan 31, 2019 13.63 13.84 13.19 13.59 22,009 +0.05(+0.37%)
Jan 30, 2019 13.94 13.94 12.71 13.54 20,042 -0.22(-1.60%)
Jan 29, 2019 12.90 13.78 12.90 13.76 12,806 +0.76(+5.85%)
Jan 28, 2019 12.63 13.60 12.18 13.00 20,639 +0.08(+0.62%)
Jan 25, 2019 13.32 13.40 12.85 12.92 19,200 -0.42(-3.15%)
Jan 24, 2019 13.84 14.00 12.63 13.34 14,708 -0.39(-2.84%)
Jan 23, 2019 13.75 13.75 13.23 13.73 20,099 +0.39(+2.92%)
Jan 22, 2019 13.94 13.94 13.17 13.34 4,834 -0.17(-1.26%)
Jan 18, 2019 14.27 14.77 13.02 13.51 34,100 -0.40(-2.88%)
Jan 17, 2019 14.05 14.06 13.48 13.91 32,168 +0.02(+0.14%)
Jan 16, 2019 13.44 14.00 13.06 13.89 45,149 +0.80(+6.11%)
Jan 15, 2019 13.38 14.01 12.78 13.09 8,002 -0.07(-0.53%)
Jan 14, 2019 13.88 14.38 12.88 13.16 42,873 -0.98(-6.93%)
Jan 11, 2019 13.62 14.35 12.82 14.14 73,700 +0.35(+2.54%)
Jan 10, 2019 13.88 13.95 13.18 13.79 59,772 +0.00(+0.00%)
Jan 09, 2019 13.30 13.79 13.30 13.79 48,202 +0.67(+5.11%)
Jan 08, 2019 13.14 13.80 13.02 13.12 50,079 +0.14(+1.08%)
Jan 07, 2019 12.65 13.91 12.05 12.98 50,558 +0.41(+3.26%)
Jan 04, 2019 11.66 12.88 11.66 12.57 29,300 +0.93(+7.99%)
Jan 03, 2019 12.70 13.49 11.42 11.64 76,240 -1.01(-7.98%)
Jan 02, 2019 11.43 12.88 11.43 12.65 18,337 +0.89(+7.57%)
Dec 31, 2018 11.53 11.95 10.97 11.76 29,400 +0.20(+1.73%)
Dec 28, 2018 11.28 11.94 11.12 11.56 48,000 +0.36(+3.21%)
Dec 27, 2018 11.71 11.94 11.00 11.20 50,026 -0.68(-5.72%)
Dec 26, 2018 11.63 12.05 10.88 11.88 46,999 +0.34(+2.95%)
Dec 24, 2018 12.62 12.62 11.44 11.54 38,400 -1.26(-9.84%)
Dec 21, 2018 11.94 14.06 11.93 12.80 180,000 +0.81(+6.76%)
Dec 20, 2018 11.67 12.14 11.34 11.99 114,643 +0.00(+0.00%)
Dec 19, 2018 12.09 12.50 11.46 11.99 99,768 -0.06(-0.50%)
Dec 18, 2018 11.44 12.33 11.01 12.05 85,726 +0.52(+4.51%)
Dec 17, 2018 11.09 11.60 10.76 11.53 46,489 +0.13(+1.14%)
Dec 14, 2018 11.75 12.02 11.40 11.40 29,400 -0.43(-3.63%)
Dec 13, 2018 11.75 12.05 11.60 11.83 69,554 +0.01(+0.08%)
Dec 12, 2018 12.10 12.93 11.76 11.82 68,575 -0.32(-2.64%)
Dec 11, 2018 11.71 12.93 11.56 12.14 53,892 +0.44(+3.76%)
Dec 10, 2018 11.84 12.12 11.50 11.70 59,283 -0.07(-0.59%)
Dec 07, 2018 12.45 12.79 11.53 11.77 43,000 -0.71(-5.69%)
Dec 06, 2018 13.49 13.49 12.39 12.48 38,334 -1.10(-8.10%)
Dec 04, 2018 14.27 14.75 13.46 13.58 92,700 -0.59(-4.16%)
Dec 03, 2018 13.96 14.70 13.90 14.17 55,870 +0.21(+1.50%)
Nov 30, 2018 14.00 14.56 13.58 13.96 29,600 -0.27(-1.90%)
Nov 29, 2018 14.28 14.46 13.58 14.23 79,980 -0.05(-0.35%)
Nov 28, 2018 14.57 14.66 14.26 14.28 46,552 -0.36(-2.46%)
Nov 27, 2018 14.95 15.53 14.31 14.64 60,263 -0.34(-2.27%)
Nov 26, 2018 15.20 15.96 14.81 14.98 46,408 -0.27(-1.77%)
Nov 23, 2018 14.99 15.67 14.50 15.25 32,500 +0.10(+0.66%)
Nov 21, 2018 15.15 15.15 15.15 0 +0.67(+4.63%)
Nov 20, 2018 14.87 15.34 14.38 14.48 129,724 -0.50(-3.34%)
Nov 19, 2018 15.53 16.50 14.21 14.98 170,659 -0.71(-4.53%)
Nov 16, 2018 15.04 16.38 14.54 15.69 74,900 +0.50(+3.29%)
Nov 15, 2018 14.95 15.30 14.42 15.19 47,051 +0.43(+2.91%)
Nov 14, 2018 14.32 15.27 13.55 14.76 87,204 +0.26(+1.79%)
Nov 13, 2018 13.48 14.79 13.30 14.50 118,208 +0.94(+6.93%)
Nov 12, 2018 14.25 15.06 13.41 13.56 66,200 -0.82(-5.70%)
Nov 09, 2018 14.05 15.06 13.95 14.38 89,400 +0.38(+2.71%)
Nov 08, 2018 13.15 14.22 12.72 14.00 31,632 +0.59(+4.40%)
Nov 07, 2018 12.18 13.99 12.18 13.41 86,317 +0.41(+3.15%)
Nov 06, 2018 13.46 14.00 13.00 13.00 123,875 -0.40(-2.99%)
Nov 05, 2018 13.30 14.04 12.70 13.40 158,299 +0.06(+0.45%)
Nov 02, 2018 14.09 14.90 13.25 13.34 253,400 -0.73(-5.19%)
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.