CMTA - Clementia Pharmaceuticals Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201926.3526.3526.3526.3526.35-
Apr 17, 201926.5126.6926.2826.3526.35716,706
Apr 16, 201926.3026.5026.2526.3826.38114,119
Apr 15, 201926.7326.7326.1826.3226.32594,214
Apr 12, 201926.3726.5026.3526.4926.49118,470
Apr 11, 201926.5026.5526.2726.4026.40588,186
Apr 10, 201926.3426.5326.3426.4826.48160,498
Apr 09, 201926.0726.3426.0526.2826.2853,015
Apr 08, 201925.9626.3025.9326.0926.09206,393
Apr 05, 201926.0026.0125.8625.9525.95125,067
Apr 04, 201926.0126.0725.9025.9825.98246,278
Apr 03, 201926.1226.1525.9625.9625.9643,355
Apr 02, 201926.1526.1525.9526.0726.07101,133
Apr 01, 201926.1726.5826.0226.1126.1133,626
Mar 29, 201926.0526.3626.0026.1026.1037,167
Mar 28, 201926.0026.0025.9426.0026.0025,696
Mar 27, 201926.0526.0525.9225.9725.9739,925
Mar 26, 201925.9126.0025.9125.9825.9842,828
Mar 25, 201925.9926.0025.8625.8625.8629,189
Mar 22, 201926.0326.0925.9026.0026.00148,674
Mar 21, 201925.8126.0325.8125.9125.9118,394
Mar 20, 201925.8426.0125.7825.8925.8926,927
Mar 19, 201925.8125.8825.7525.8025.80261,907
Mar 18, 201925.9325.9325.8025.8325.83231,774
Mar 15, 201925.8425.9225.7925.9025.90267,388
Mar 14, 201925.8325.9525.7825.8125.81144,775
Mar 13, 201925.9826.2325.7825.8425.8496,741
Mar 12, 201926.0326.0525.7725.8525.85126,750
Mar 11, 201926.0226.0925.8025.9225.9287,702
Mar 08, 201926.2026.3525.7725.8225.82179,361
Mar 07, 201925.8126.3725.8126.1726.1774,785
Mar 06, 201926.2026.5725.7125.7825.78249,013
Mar 05, 201925.7026.2025.6126.1526.15714,328
Mar 04, 201925.9025.9625.6825.7525.75360,263
Mar 01, 201925.9226.0025.7025.7625.76645,001
Feb 28, 201925.8526.0125.7325.8325.83703,230
Feb 27, 201925.7526.0025.7525.9025.90759,625
Feb 26, 201925.9426.0325.6225.8725.871,806,701
Feb 25, 201926.1026.3625.8226.0626.063,510,603
Feb 22, 201914.8715.1414.8714.9414.9412,098
Feb 21, 201914.7615.3214.7614.8814.8887,246
Feb 20, 201914.9315.3114.4315.0015.0061,396
Feb 19, 201914.6815.0014.2814.8514.8529,891
Feb 15, 201914.3414.9514.3014.6714.67167,932
Feb 14, 201913.8414.2513.8414.0014.0029,520
Feb 13, 201914.0214.4013.8613.9913.9916,283
Feb 12, 201913.6914.1313.5214.0014.0090,896
Feb 11, 201914.5014.5013.6613.8013.8078,267
Feb 08, 201913.9613.9613.1113.5613.5642,282
Feb 07, 201913.6113.8513.2513.2513.256,018
Feb 06, 201913.8913.9813.5213.6013.6015,100
Feb 05, 201914.9514.9513.6913.8813.888,242
Feb 04, 201913.7014.7513.6214.0814.0832,988
Feb 01, 201913.5613.7513.1513.6913.6937,394
Jan 31, 201913.6313.8413.1913.5913.5922,009
Jan 30, 201913.9413.9412.7113.5413.5420,042
Jan 29, 201912.9013.7812.9013.7613.7612,806
Jan 28, 201912.6313.6012.1813.0013.0020,639
Jan 25, 201913.3213.4012.8512.9212.9219,243
Jan 24, 201913.8414.0012.6313.3413.3414,708
Jan 23, 201913.7513.7513.2313.7313.7320,099
Jan 22, 201913.9413.9413.1713.3413.344,834
Jan 18, 201914.2714.7713.0213.5113.5134,115
Jan 17, 201914.0514.0613.4813.9113.9132,168
Jan 16, 201913.4414.0013.0613.8913.8945,149
Jan 15, 201913.3814.0112.7813.0913.098,002
Jan 14, 201913.8814.3812.8913.1613.1642,873
Jan 11, 201913.6214.3512.8214.1414.1473,787
Jan 10, 201913.8813.9513.1813.7913.7959,772
Jan 09, 201913.3013.7913.3013.7913.7948,202
Jan 08, 201913.1413.8013.0213.1213.1250,079
Jan 07, 201912.6513.9112.0512.9812.9850,558
Jan 04, 201911.6612.8811.6612.5712.5729,300
Jan 03, 201912.7013.4911.4211.6411.6476,240
Jan 02, 201911.4312.8811.4312.6512.6518,337
Dec 31, 201811.5311.9510.9711.7611.7629,442
Dec 28, 201811.2811.9411.1211.5611.5648,026
Dec 27, 201811.7111.9411.0011.2011.2050,026
Dec 26, 201811.6312.0510.8811.8811.8846,999
Dec 24, 201812.6212.6211.4411.5411.5438,457
Dec 21, 201811.9414.0611.9312.8012.80180,060
Dec 20, 201811.6712.1511.3411.9911.99114,643
Dec 19, 201812.0912.5011.4611.9911.9999,768
Dec 18, 201811.4412.3311.0112.0512.0585,726
Dec 17, 201811.0911.6010.7611.5311.5346,489
Dec 14, 201811.7512.0211.4011.4011.4029,431
Dec 13, 201811.7512.0511.6011.8311.8369,554
Dec 12, 201812.1012.9311.7611.8211.8268,575
Dec 11, 201811.7112.9311.5612.1412.1453,892
Dec 10, 201811.8412.1211.5011.7011.7059,283
Dec 07, 201812.4512.7811.5311.7711.7743,039
Dec 06, 201813.4913.4912.3912.4812.4838,334
Dec 04, 201814.2714.7513.4613.5813.5892,701
Dec 03, 201813.9614.7013.9014.1714.1755,870
Nov 30, 201814.0014.5613.5813.9613.9629,620
Nov 29, 201814.2814.4613.5814.2314.2379,980
Nov 28, 201814.5714.6614.2614.2814.2846,552
Nov 27, 201814.9515.5314.3114.6414.6460,263
Nov 26, 201815.2015.9614.8114.9814.9846,408
Nov 23, 201814.9915.6714.5015.2515.2532,558
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...