Quantcast

Clementia Pharmaceuticals Inc. Common Shares Historical Stock Prices

CMTA 
$11.12
*  
0.63
6.01%
Get CMTA Alerts
*Delayed - data as of Sep. 19, 2018 13:25 ET  -  Find a broker to begin trading CMTA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CMTA Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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.
13:25 10.46 11.41 10.55 11.12 19,772
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
08/15/2018 8.65 8.65 8.11 8.46 67,650
08/14/2018 8.73 9.15 8.35 8.73 27,528
08/13/2018 9.04 9.04 8.59 8.7 36,390
08/10/2018 8.83 9.11 8.58 9 61,401
08/09/2018 8.5 9.23 8.47 8.89 77,904
08/08/2018 8.66 8.88 8.39 8.57 67,550
08/07/2018 8.47 9.05 8.1001 8.61 62,075
08/06/2018 9.71 9.71 8.38 8.51 86,004
08/03/2018 10.1 10.64 9.65 9.83 18,986
08/02/2018 10.37 10.54 9.84 10.19 61,086
08/01/2018 10.39 10.61 9.69 10.06 82,940
07/31/2018 10.2 10.3 9.8001 10.13 56,178
07/30/2018 11.15 11.329 10 10 52,212
07/27/2018 11.35 11.72 11 11.28 69,066
07/26/2018 10.86 11.58 10.24 11.35 84,620
07/25/2018 11.58 11.63 10.72 10.93 38,184
07/24/2018 11.24 11.59 11.17 11.59 49,708
07/23/2018 10.98 11.41 10.93 11.29 31,479
07/20/2018 10.76 11.01 10.58 10.9 99,292
07/19/2018 11.17 11.17 10.42 10.69 255,986
07/18/2018 10.4 11.51 9.59 11.26 131,388
07/17/2018 10.72 11.136 9 10.41 259,854
07/16/2018 12.63 12.63 10.71 10.71 129,554
07/13/2018 12.1 12.83 11.8866 12.54 191,886
07/12/2018 11.98 12.21 11.92 12.16 48,135
07/11/2018 12.3 12.3 11.78 11.86 173,989
07/10/2018 12.09 12.52 12.05 12.29 91,108
07/09/2018 12.16 12.4882 11.81 12.02 99,849
07/06/2018 12.065 12.79 12.065 12.25 293,219
07/05/2018 12.22 12.67 11.125 12 215,806
07/03/2018 12.24 12.61 11.8 12.145 167,121
07/02/2018 13.28 13.58 12.155 12.28 131,906
06/29/2018 13.84 14 13.01 13.16 176,696
06/28/2018 13.89 14.49 13.28 13.74 153,312
06/27/2018 14.51 14.6904 13.84 13.99 61,704
06/26/2018 14.74 14.98 14.2905 14.57 64,696
06/25/2018 15.51 15.67 14.04 14.3 135,260
06/22/2018 14.32 16 14.32 15.62 249,600
06/21/2018 15.89 15.89 14.12 14.41 268,126
06/20/2018 13.91 16.31 13.91 16 57,398
06/19/2018 13.96 14.92 13.7313 14.15 84,512
06/18/2018 14.15 14.27 13.54 14.1 72,039
*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