Indicators

Chiasma Inc (NQ: CHMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	21.53	22.67	21.29	22.19	195,026	+0.65(+3.02%)
Nov 27, 2015	21.24	21.83	21.05	21.54	29,289	+0.56(+2.67%)
Nov 25, 2015	20.19	20.98	20.98	20.98	43,800	+0.79(+3.91%)
Nov 24, 2015	19.87	20.23	19.66	20.19	67,489	+0.33(+1.66%)
Nov 23, 2015	19.21	20.07	18.82	19.86	66,284	+0.55(+2.85%)
Nov 20, 2015	19.78	19.95	18.90	19.31	82,350	-0.31(-1.58%)
Nov 19, 2015	21.07	21.07	19.48	19.62	84,835	-1.45(-6.88%)
Nov 18, 2015	20.03	21.10	20.01	21.07	92,755	+1.10(+5.51%)
Nov 17, 2015	20.98	21.58	19.32	19.97	99,865	-0.96(-4.59%)
Nov 16, 2015	22.69	22.69	20.28	20.93	203,806	-1.91(-8.36%)
Nov 13, 2015	22.22	23.36	22.06	22.84	168,475	+0.52(+2.33%)
Nov 12, 2015	23.63	23.83	22.06	22.32	55,107	-1.47(-6.18%)
Nov 11, 2015	23.64	23.93	23.18	23.79	61,194	+0.17(+0.72%)
Nov 10, 2015	24.14	24.35	23.14	23.62	223,970	-0.52(-2.15%)
Nov 09, 2015	23.93	24.30	23.46	24.14	144,071	+0.20(+0.84%)
Nov 06, 2015	23.37	24.27	22.82	23.94	156,899	+0.50(+2.13%)
Nov 05, 2015	23.70	23.88	22.89	23.44	81,281	-0.08(-0.34%)
Nov 04, 2015	23.56	24.10	22.71	23.52	101,101	+0.08(+0.34%)
Nov 03, 2015	22.42	23.67	22.11	23.44	105,593	+1.04(+4.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.