Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chiasma Inc (NQ: CHMA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 19.22 19.57 19.57 19.57 61,200 +0.22(+1.14%)
Dec 30, 2015 19.95 20.60 19.33 19.35 99,080 -0.75(-3.73%)
Dec 29, 2015 20.13 21.15 19.75 20.10 75,752 +0.13(+0.65%)
Dec 28, 2015 20.12 20.54 19.61 19.97 86,129 -0.25(-1.24%)
Dec 24, 2015 20.21 20.22 20.22 20.22 15,000 +0.16(+0.80%)
Dec 23, 2015 20.41 20.55 19.93 20.06 116,160 -0.06(-0.30%)
Dec 22, 2015 20.27 21.06 19.66 20.12 110,876 -0.10(-0.49%)
Dec 21, 2015 20.79 21.08 19.63 20.22 78,542 -0.44(-2.13%)
Dec 18, 2015 21.00 21.41 20.31 20.66 741,290 -0.33(-1.57%)
Dec 17, 2015 23.50 23.50 20.66 20.99 167,299 -2.55(-10.83%)
Dec 16, 2015 23.09 24.04 22.32 23.54 201,464 +0.70(+3.06%)
Dec 15, 2015 21.71 23.70 20.81 22.84 170,257 +1.41(+6.58%)
Dec 14, 2015 20.50 21.58 20.49 21.43 117,992 +0.96(+4.69%)
Dec 11, 2015 20.18 20.69 20.01 20.47 62,868 -0.18(-0.87%)
Dec 10, 2015 20.78 20.98 20.21 20.65 77,360 -0.23(-1.10%)
Dec 09, 2015 21.56 21.81 20.61 20.88 98,972 -0.70(-3.24%)
Dec 08, 2015 21.18 22.48 21.18 21.58 87,175 +0.01(+0.05%)
Dec 07, 2015 22.41 22.58 21.27 21.57 37,567 -1.01(-4.47%)
Dec 04, 2015 22.70 22.90 20.40 22.58 39,780 -0.22(-0.96%)
Dec 03, 2015 22.66 22.93 22.45 22.80 62,336 +0.24(+1.06%)
Dec 02, 2015 22.77 23.23 21.83 22.56 77,106 +0.48(+2.17%)
Dec 01, 2015 22.34 22.62 21.35 22.08 112,387 -0.11(-0.50%)
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%)
Nov 02, 2015 22.87 23.64 21.66 22.40 128,623 -0.34(-1.50%)
Oct 30, 2015 23.18 23.52 22.02 22.74 111,771 -0.42(-1.81%)
Oct 29, 2015 24.66 24.67 22.78 23.16 112,112 -1.50(-6.08%)
Oct 28, 2015 23.99 24.78 23.43 24.66 82,687 +0.69(+2.88%)
Oct 27, 2015 23.95 24.19 23.25 23.97 62,056 -0.02(-0.08%)
Oct 26, 2015 23.68 24.45 23.08 23.99 167,296 +0.32(+1.35%)
Oct 23, 2015 22.93 23.96 22.17 23.67 91,182 +1.15(+5.11%)
Oct 22, 2015 21.82 23.64 21.30 22.52 149,080 +0.78(+3.59%)
Oct 21, 2015 21.76 22.54 20.41 21.74 57,256 +0.15(+0.69%)
Oct 20, 2015 21.90 22.35 21.29 21.59 102,652 -0.28(-1.28%)
Oct 19, 2015 21.60 22.63 20.82 21.87 75,160 +0.28(+1.30%)
Oct 16, 2015 22.75 24.20 21.51 21.59 207,135 -1.06(-4.68%)
Oct 15, 2015 20.73 22.77 20.73 22.65 63,217 +1.77(+8.48%)
Oct 14, 2015 20.05 21.40 19.87 20.88 72,293 +0.90(+4.50%)
Oct 13, 2015 21.15 21.59 19.71 19.98 81,956 -1.28(-6.02%)
Oct 12, 2015 21.04 22.28 20.25 21.26 270,413 -0.06(-0.28%)
Oct 09, 2015 21.73 23.10 21.11 21.32 78,055 -0.49(-2.25%)
Oct 08, 2015 22.21 23.18 20.60 21.81 120,571 -0.80(-3.54%)
Oct 07, 2015 20.85 23.49 20.71 22.61 185,814 +1.73(+8.29%)
Oct 06, 2015 21.18 21.57 20.35 20.88 185,122 -0.32(-1.51%)
Oct 05, 2015 21.05 21.44 20.23 21.20 125,707 +0.50(+2.42%)
Oct 02, 2015 18.25 21.05 18.15 20.70 261,212 +2.21(+11.95%)
Oct 01, 2015 19.73 20.30 18.12 18.49 194,612 -1.39(-6.99%)
Sep 30, 2015 19.02 20.46 17.13 19.88 1,874,821 +1.06(+5.63%)
Sep 29, 2015 19.72 21.20 18.64 18.82 288,208 -1.01(-5.09%)
Sep 28, 2015 22.63 23.60 19.23 19.83 222,414 -2.74(-12.14%)
Sep 25, 2015 24.84 25.12 22.34 22.57 189,895 -1.80(-7.39%)
Sep 24, 2015 24.94 25.13 23.62 24.37 326,036 -1.37(-5.32%)
Sep 23, 2015 25.33 26.19 24.29 25.74 87,658 +0.45(+1.78%)
Sep 22, 2015 25.75 26.05 25.00 25.29 128,165 -0.76(-2.92%)
Sep 21, 2015 25.70 26.70 25.25 26.05 225,074 +0.54(+2.12%)
Sep 18, 2015 26.10 27.37 25.13 25.51 444,371 -0.55(-2.11%)
Sep 17, 2015 27.30 27.53 25.83 26.06 230,902 -1.08(-3.98%)
Sep 16, 2015 28.22 28.46 26.79 27.14 289,151 -1.18(-4.17%)
Sep 15, 2015 28.24 28.50 27.81 28.32 144,003 -0.02(-0.07%)
Sep 14, 2015 28.09 28.40 27.57 28.34 32,217 +0.29(+1.03%)
Sep 11, 2015 28.10 28.11 27.50 28.05 58,218 -0.35(-1.23%)
Sep 10, 2015 28.01 28.94 26.82 28.40 79,775 -0.24(-0.84%)
Sep 09, 2015 28.51 28.95 27.98 28.64 53,056 +0.13(+0.46%)
Sep 08, 2015 28.30 29.56 27.60 28.51 150,846 +0.06(+0.21%)
Sep 04, 2015 28.52 28.45 28.45 28.45 190,600 +0.00(+0.00%)
Sep 03, 2015 27.84 28.64 27.70 28.45 272,422 +0.17(+0.60%)
Sep 02, 2015 26.37 28.40 26.37 28.28 210,308 +2.26(+8.69%)
Sep 01, 2015 25.11 26.67 24.57 26.02 155,174 +0.06(+0.23%)
Aug 31, 2015 25.56 27.71 25.30 25.96 87,667 +0.54(+2.12%)
Aug 28, 2015 26.01 26.94 25.00 25.42 78,326 -0.50(-1.93%)
Aug 27, 2015 24.40 27.19 24.24 25.92 95,283 +1.80(+7.46%)
Aug 26, 2015 23.59 24.49 23.25 24.12 122,674 +0.80(+3.43%)
Aug 25, 2015 24.82 24.95 23.17 23.32 140,565 -0.51(-2.14%)
Aug 24, 2015 21.48 24.34 21.00 23.83 190,236 -0.22(-0.91%)
Aug 21, 2015 24.70 25.52 23.11 24.05 210,322 -1.15(-4.56%)
Aug 20, 2015 26.32 27.74 25.03 25.20 124,021 -1.14(-4.33%)
Aug 19, 2015 26.50 27.81 25.08 26.34 219,000 -0.29(-1.09%)
Aug 18, 2015 27.49 27.55 26.13 26.63 159,064 -1.09(-3.93%)
Aug 17, 2015 30.48 30.48 27.45 27.72 554,679 -0.55(-1.95%)
Aug 14, 2015 24.80 28.69 24.80 28.27 385,217 +3.56(+14.41%)
Aug 13, 2015 27.05 30.52 24.29 24.71 725,107 -1.94(-7.28%)
Aug 12, 2015 24.54 27.41 24.36 26.65 331,442 +2.30(+9.45%)
Aug 11, 2015 24.13 24.59 23.56 24.35 140,070 +0.23(+0.95%)
Aug 10, 2015 24.04 24.68 23.51 24.12 140,892 +0.29(+1.22%)
Aug 07, 2015 24.60 24.63 23.67 23.83 95,019 -0.77(-3.13%)
Aug 06, 2015 24.52 24.78 23.81 24.60 155,585 +0.28(+1.15%)
Aug 05, 2015 24.00 24.68 23.90 24.32 186,473 +0.50(+2.10%)
Aug 04, 2015 23.82 24.45 23.33 23.82 158,582 -0.30(-1.24%)
Aug 03, 2015 24.00 24.86 23.00 24.12 235,830 +0.55(+2.33%)
Jul 31, 2015 22.99 24.09 22.99 23.57 226,491 +0.40(+1.73%)
Jul 30, 2015 24.25 24.44 22.90 23.17 116,625 -0.88(-3.66%)
Jul 29, 2015 24.20 24.20 23.50 24.05 71,632 +0.26(+1.09%)
Jul 28, 2015 23.50 23.96 22.63 23.79 175,384 +0.48(+2.06%)
Jul 27, 2015 23.61 24.67 23.15 23.31 111,159 -0.04(-0.17%)
Jul 24, 2015 23.05 23.62 22.12 23.35 478,677 +0.14(+0.60%)
Jul 23, 2015 24.68 24.86 22.94 23.21 644,636 +0.01(+0.04%)
Jul 22, 2015 23.02 23.95 22.68 23.20 260,265 +0.54(+2.38%)
Jul 21, 2015 22.00 23.89 22.00 22.66 272,984 +1.63(+7.75%)
Jul 20, 2015 20.00 21.58 20.00 21.03 352,889 +1.03(+5.15%)
Jul 17, 2015 20.32 21.78 19.00 20.00 826,423 +0.00(+0.00%)
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.