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, 2020	4.300	4.350	4.110	4.280	876,092	+0.02(+0.47%)
Nov 27, 2020	4.270	4.380	4.210	4.260	759,600	+0.01(+0.24%)
Nov 25, 2020	4.260	4.510	4.220	4.250	2,139,200	+0.26(+6.52%)
Nov 24, 2020	3.960	4.010	3.900	3.990	745,592	+0.06(+1.53%)
Nov 23, 2020	4.040	4.110	3.930	3.930	907,953	-0.07(-1.75%)
Nov 20, 2020	3.910	4.040	3.910	4.000	567,800	+0.01(+0.25%)
Nov 19, 2020	3.980	4.080	3.940	3.990	783,884	+0.08(+2.05%)
Nov 18, 2020	4.140	4.650	3.880	3.910	2,956,051	-0.13(-3.22%)
Nov 17, 2020	4.020	4.080	3.985	4.040	455,132	+0.01(+0.25%)
Nov 16, 2020	4.040	4.105	3.990	4.030	400,452	+0.04(+1.00%)
Nov 13, 2020	4.010	4.050	3.970	3.990	312,800	-0.01(-0.25%)
Nov 12, 2020	4.030	4.160	3.970	4.000	424,431	-0.05(-1.23%)
Nov 11, 2020	4.100	4.100	4.013	4.050	255,400	-0.02(-0.49%)
Nov 10, 2020	4.060	4.180	3.995	4.070	800,233	+0.05(+1.24%)
Nov 09, 2020	4.120	4.290	4.010	4.020	735,564	-0.02(-0.50%)
Nov 06, 2020	3.990	4.160	3.900	4.040	441,700	+0.10(+2.54%)
Nov 05, 2020	3.920	4.040	3.840	3.940	727,928	+0.05(+1.29%)
Nov 04, 2020	3.720	3.930	3.720	3.890	462,363	+0.14(+3.73%)
Nov 03, 2020	3.770	3.800	3.690	3.750	421,629	+0.02(+0.54%)

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.