Saturday, 30 March 2024
Clementia Pharmaceuticals Inc.
Date | Open | High | Low | Close | Volume |
17/04/19 | 26.51 | 26.69 | 26.28 | 26.35 | 716,700 |
16/04/19 | 26.30 | 26.50 | 26.25 | 26.38 | 114,100 |
15/04/19 | 26.73 | 26.73 | 26.18 | 26.32 | 594,200 |
12/04/19 | 26.37 | 26.50 | 26.35 | 26.49 | 118,400 |
11/04/19 | 26.50 | 26.55 | 26.27 | 26.40 | 588,100 |
10/04/19 | 26.34 | 26.53 | 26.34 | 26.48 | 160,400 |
09/04/19 | 26.07 | 26.34 | 26.05 | 26.28 | 53,000 |
08/04/19 | 25.96 | 26.30 | 25.93 | 26.09 | 206,300 |
05/04/19 | 26.00 | 26.02 | 25.86 | 25.95 | 125,000 |
04/04/19 | 26.01 | 26.07 | 25.90 | 25.98 | 246,200 |
03/04/19 | 26.12 | 26.15 | 25.96 | 25.96 | 43,300 |
02/04/19 | 26.15 | 26.15 | 25.95 | 26.07 | 101,100 |
01/04/19 | 26.17 | 26.59 | 26.02 | 26.11 | 33,600 |
29/03/19 | 26.05 | 26.36 | 26.00 | 26.10 | 37,100 |
28/03/19 | 26.00 | 26.00 | 25.94 | 26.00 | 25,600 |
27/03/19 | 26.05 | 26.05 | 25.92 | 25.97 | 39,900 |
26/03/19 | 25.91 | 26.00 | 25.91 | 25.98 | 42,800 |
25/03/19 | 25.99 | 26.00 | 25.86 | 25.86 | 29,100 |
22/03/19 | 25.86 | 26.09 | 25.86 | 26.00 | 148,900 |
21/03/19 | 25.81 | 26.03 | 25.81 | 25.91 | 18,300 |
20/03/19 | 25.84 | 26.01 | 25.78 | 25.89 | 26,900 |
19/03/19 | 25.81 | 25.88 | 25.75 | 25.80 | 261,900 |
18/03/19 | 25.93 | 25.93 | 25.80 | 25.83 | 231,700 |
15/03/19 | 25.84 | 25.92 | 25.79 | 25.90 | 268,800 |
14/03/19 | 25.83 | 25.95 | 25.78 | 25.81 | 144,700 |
13/03/19 | 25.98 | 26.23 | 25.78 | 25.84 | 96,700 |
12/03/19 | 26.03 | 26.05 | 25.77 | 25.85 | 126,700 |
11/03/19 | 26.02 | 26.09 | 25.80 | 25.92 | 87,700 |
08/03/19 | 26.20 | 26.35 | 25.77 | 25.82 | 179,300 |
07/03/19 | 25.81 | 26.37 | 25.81 | 26.17 | 74,700 |
06/03/19 | 26.20 | 26.57 | 25.71 | 25.78 | 249,000 |
05/03/19 | 25.70 | 26.20 | 25.61 | 26.15 | 714,300 |
04/03/19 | 25.90 | 25.96 | 25.68 | 25.75 | 360,200 |
01/03/19 | 25.92 | 26.00 | 25.70 | 25.76 | 645,000 |
28/02/19 | 25.85 | 26.01 | 25.73 | 25.83 | 703,300 |
27/02/19 | 25.75 | 26.00 | 25.75 | 25.90 | 759,600 |
26/02/19 | 25.94 | 26.03 | 25.62 | 25.87 | 1,807,300 |
25/02/19 | 26.10 | 26.36 | 25.82 | 26.06 | 3,510,800 |
22/02/19 | 14.87 | 15.14 | 14.87 | 14.94 | 12,098 |
21/02/19 | 14.76 | 15.32 | 14.76 | 14.88 | 87,200 |
20/02/19 | 14.93 | 15.31 | 14.43 | 15.00 | 61,300 |
19/02/19 | 14.68 | 15.00 | 14.28 | 14.85 | 29,800 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |