Quantcast

Clementia Pharmaceuticals Inc. Common Shares Historical Stock Prices

CMTA 
$15.72
*  
0.53
3.49%
Get CMTA Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading CMTA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CMTA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.04 16.38 14.54 15.72 73,932
11/16/2018 15.04 16.38 14.54 15.69 74,971
11/15/2018 14.95 15.3 14.42 15.19 47,051
11/14/2018 14.32 15.265 13.5506 14.76 87,204
11/13/2018 13.48 14.79 13.3 14.5 118,208
11/12/2018 14.25 15.0595 13.41 13.56 66,200
11/09/2018 14.05 15.06 13.9518 14.38 89,464
11/08/2018 13.15 14.22 12.72 14 31,632
11/07/2018 12.18 13.99 12.18 13.41 86,317
11/06/2018 13.46 14 13 13 123,875
11/05/2018 13.3 14.04 12.7 13.4 158,299
11/02/2018 14.09 14.9 13.25 13.34 253,478
11/01/2018 12.92 14.5 12.92 14.07 235,813
10/31/2018 13.08 13.09 12 13 169,912
10/30/2018 13.85 14.49 11.97 13.17 838,831
10/29/2018 14 15 13.4229 13.8 36,177
10/26/2018 13.01 15.15 12.41 14.03 92,450
10/25/2018 14.79 14.95 12.8 13.19 377,357
10/24/2018 14.66 19.58 14.1 14.5 795,194
10/23/2018 9.89 10.34 9.6 10.34 232,627
10/22/2018 9.41 9.79 9.3 9.73 45,940
10/19/2018 9.65 9.9855 9.335 9.6 30,888
10/18/2018 9.94 10.69 9.51 9.68 7,765
10/17/2018 9.28 10.3616 9.28 9.87 11,531
10/16/2018 9.29 9.7 9.07 9.21 55,726
10/15/2018 9.83 10.0435 9.18 9.3 28,651
10/12/2018 9.81 10.2225 9.76 9.8 5,328
10/11/2018 9.86 10.15 9.6 9.66 41,457
10/10/2018 10.18 10.46 9.58 10.01 37,258
10/09/2018 9.99 10.31 9.5 10.105 39,729
10/08/2018 10.62 10.62 9.94 9.94 10,039
10/05/2018 10.65 10.88 10.39 10.74 66,107
10/04/2018 10.85 11.245 10.28 10.5 60,553
10/03/2018 10.98 11.3475 10.65 10.94 12,015
10/02/2018 11.16 11.4747 10.75 10.96 26,520
10/01/2018 12.08 12.08 10.94 11.19 46,323
09/28/2018 12.43 12.43 10.51 11.15 58,246
09/27/2018 12.48 12.5 12.2 12.5 19,107
09/26/2018 12 12.84 11.071 12.6 562,067
09/25/2018 12.24 12.35 11.85 12.34 59,921
09/24/2018 11.37 12.13 11.32 12.12 87,228
09/21/2018 11.1 11.2 10.75 11.07 23,435
09/20/2018 11 11.31 10.8836 11.14 28,632
09/19/2018 10.55 11.41 10.55 10.895 29,856
09/18/2018 10.01 10.58 10 10.49 40,459
09/17/2018 9.89 10.25 9.89 10 28,601
09/14/2018 9.9 10.4 9.81 9.92 48,680
09/13/2018 9.89 10.205 9.6 9.84 30,200
09/12/2018 9.63 10.14 9.2025 9.77 91,873
09/11/2018 10.03 10.46 9.65 9.71 30,356
09/10/2018 10.22 10.41 10 10.03 59,376
09/07/2018 12.38 12.4168 10.1514 10.24 142,703
09/06/2018 10.12 12.28 9.87 12.16 352,991
09/05/2018 9.77 10.195 9.62 10.11 78,095
09/04/2018 9.58 10.145 9.47 9.76 52,480
08/31/2018 9.67 9.77 9.56 9.58 27,830
08/30/2018 9.71 10 9.57 9.71 8,989
08/29/2018 10.18 10.2 9.47 9.7 61,719
08/28/2018 9.87 10.24 9.51 10.24 58,998
08/27/2018 9.63 9.955 9.4 9.77 63,816
08/24/2018 10.13 10.13 9.08 9.49 101,757
08/23/2018 10.24 10.45 9.64 9.95 105,134
08/22/2018 9.87 10.23 9.6052 10.2 96,025
08/21/2018 9.72 10.17 9.5 9.75 70,122
08/20/2018 9.67 10.1026 9.3 9.51 117,906
08/17/2018 9.8 9.84 9.01 9.76 84,168
08/16/2018 8.75 10.16 8.7 9.88 90,076
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio