CMTA - Clementia Pharmaceuticals Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019------
Apr 17, 201926.5126.6926.2826.3526.35716,706
Apr 16, 201926.3026.5026.2526.3826.38114,100
Apr 15, 201926.7326.7326.1826.3226.32594,200
Apr 12, 201926.3726.5026.3526.4926.49118,500
Apr 11, 201926.5026.5526.2726.4026.40588,200
Apr 10, 201926.3426.5326.3426.4826.48160,500
Apr 09, 201926.0726.3426.0526.2826.2853,000
Apr 08, 201925.9626.3025.9326.0926.09206,400
Apr 05, 201926.0026.0125.8625.9525.95125,100
Apr 04, 201926.0126.0725.9025.9825.98246,300
Apr 03, 201926.1226.1525.9625.9625.9643,400
Apr 02, 201926.1526.1525.9526.0726.07101,100
Apr 01, 201926.1726.5826.0226.1126.1133,600
Mar 29, 201926.0526.3626.0026.1026.1037,200
Mar 28, 201926.0026.0025.9426.0026.0025,700
Mar 27, 201926.0526.0525.9225.9725.9739,900
Mar 26, 201925.9126.0025.9125.9825.9842,800
Mar 25, 201925.9926.0025.8625.8625.8629,200
Mar 22, 201925.8626.0925.8626.0026.00148,900
Mar 21, 201925.8126.0325.8125.9125.9118,400
Mar 20, 201925.8426.0125.7825.8925.8926,900
Mar 19, 201925.8125.8825.7525.8025.80261,900
Mar 18, 201925.9325.9325.8025.8325.83231,800
Mar 15, 201925.8425.9225.7925.9025.90268,800
Mar 14, 201925.8325.9525.7825.8125.81144,800
Mar 13, 201925.9826.2325.7825.8425.8496,700
Mar 12, 201926.0326.0525.7725.8525.85126,800
Mar 11, 201926.0226.0925.8025.9225.9287,700
Mar 08, 201926.2026.3525.7725.8225.82179,400
Mar 07, 201925.8126.3725.8126.1726.1774,800
Mar 06, 201926.2026.5725.7125.7825.78249,000
Mar 05, 201925.7026.2025.6126.1526.15714,300
Mar 04, 201925.9025.9625.6825.7525.75360,300
Mar 01, 201925.9226.0025.7025.7625.76645,000
Feb 28, 201925.8526.0125.7325.8325.83703,300
Feb 27, 201925.7526.0025.7525.9025.90759,600
Feb 26, 201925.9426.0325.6225.8725.871,807,300
Feb 25, 201926.1026.3625.8226.0626.063,510,600
Feb 22, 201914.8715.1414.8714.9414.9412,100
Feb 21, 201914.7615.3214.7614.8814.8887,200
Feb 20, 201914.9315.3114.4315.0015.0061,400
Feb 19, 201914.6815.0014.2814.8514.8529,900
Feb 15, 201914.3414.9514.3014.6714.67167,900
Feb 14, 201913.8414.2513.8414.0014.0029,500
Feb 13, 201914.0214.4013.8613.9913.9916,300
Feb 12, 201913.6914.1313.5214.0014.0090,900
Feb 11, 201914.5014.5013.6613.8013.8078,300
Feb 08, 201913.9613.9613.1113.5613.5642,300
Feb 07, 201913.6113.8513.2513.2513.256,000
Feb 06, 201913.8913.9813.5213.6013.6015,100
Feb 05, 201914.9514.9513.6913.8813.888,200
Feb 04, 201913.7014.7513.6214.0814.0833,000
Feb 01, 201913.5613.7513.1513.6913.6937,400
Jan 31, 201913.6313.8413.1913.5913.5922,000
Jan 30, 201913.9413.9412.7113.5413.5420,000
Jan 29, 201912.9013.7812.9013.7613.7612,800
Jan 28, 201912.6313.6012.1813.0013.0020,600
Jan 25, 201913.3213.4012.8512.9212.9219,200
Jan 24, 201913.8414.0012.6313.3413.3414,700
Jan 23, 201913.7513.7513.2313.7313.7320,100
Jan 22, 201913.9413.9413.1713.3413.344,800
Jan 18, 201914.2714.7713.0213.5113.5134,100
Jan 17, 201914.0514.0613.4813.9113.9132,200
Jan 16, 201913.4414.0013.0613.8913.8945,100
Jan 15, 201913.3814.0112.7813.0913.098,000
Jan 14, 201913.8814.3812.8913.1613.1642,900
Jan 11, 201913.6214.3512.8214.1414.1473,800
Jan 10, 201913.8813.9513.1813.7913.7959,800
Jan 09, 201913.3013.7913.3013.7913.7948,200
Jan 08, 201913.1413.8013.0213.1213.1250,100
Jan 07, 201912.6513.9112.0512.9812.9850,600
Jan 04, 201911.6612.8811.6612.5712.5729,300
Jan 03, 201912.7013.4911.4211.6411.6476,200
Jan 02, 201911.4312.8811.4312.6512.6518,300
Dec 31, 201811.5311.9510.9711.7611.7629,400
Dec 28, 201811.2811.9411.1211.5611.5648,000
Dec 27, 201811.7111.9411.0011.2011.2050,000
Dec 26, 201811.6312.0510.8811.8811.8847,000
Dec 24, 201812.6212.6211.4411.5411.5438,500
Dec 21, 201811.9414.0611.9312.8012.80180,100
Dec 20, 201811.6712.1511.3411.9911.99114,600
Dec 19, 201812.0912.5011.4611.9911.9999,800
Dec 18, 201811.4412.3311.0112.0512.0585,700
Dec 17, 201811.0911.6010.7611.5311.5346,500
Dec 14, 201811.7512.0211.4011.4011.4029,400
Dec 13, 201811.7512.0511.6011.8311.8369,600
Dec 12, 201812.1012.9311.7611.8211.8268,600
Dec 11, 201811.7112.9311.5612.1412.1453,900
Dec 10, 201811.8412.1211.5011.7011.7059,300
Dec 07, 201812.4512.7811.5311.7711.7743,000
Dec 06, 201813.4913.4912.3912.4812.4838,300
Dec 04, 201814.2714.7513.4613.5813.5892,700
Dec 03, 201813.9614.7013.9014.1714.1755,900
Nov 30, 201814.0014.5613.5813.9613.9629,600
Nov 29, 201814.2814.4613.5814.2314.2380,000
Nov 28, 201814.5714.6614.2614.2814.2846,600
Nov 27, 201814.9515.5314.3114.6414.6460,300
Nov 26, 201815.2015.9614.8114.9814.9846,400
Nov 23, 201814.9915.6714.5015.2515.2532,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...