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 (%)
Mar 29, 2019 4.570 5.240 4.510 5.200 1,265,600 -0.56(-9.72%)
Mar 28, 2019 5.490 5.790 5.440 5.760 61,563 +0.22(+3.97%)
Mar 27, 2019 6.030 6.190 5.510 5.540 66,480 -0.59(-9.62%)
Mar 26, 2019 6.020 6.190 5.660 6.130 72,824 +0.11(+1.83%)
Mar 25, 2019 5.500 6.120 5.100 6.020 134,285 +0.51(+9.26%)
Mar 22, 2019 5.010 5.630 5.010 5.510 139,100 +0.48(+9.54%)
Mar 21, 2019 6.210 6.230 4.670 5.030 372,942 -1.17(-18.87%)
Mar 20, 2019 6.490 6.490 5.922 6.200 131,498 -0.33(-5.05%)
Mar 19, 2019 6.620 6.620 6.360 6.530 48,869 +0.02(+0.31%)
Mar 18, 2019 6.710 6.990 6.271 6.510 109,922 -0.08(-1.21%)
Mar 15, 2019 6.500 6.880 6.100 6.590 259,200 +0.10(+1.54%)
Mar 14, 2019 6.990 7.188 5.910 6.490 315,955 -0.44(-6.35%)
Mar 13, 2019 6.750 6.950 6.690 6.930 304,126 +0.26(+3.90%)
Mar 12, 2019 6.200 6.730 6.181 6.670 360,065 +0.47(+7.58%)
Mar 11, 2019 6.200 6.350 6.010 6.200 115,937 +0.30(+5.08%)
Mar 08, 2019 5.840 6.151 5.710 5.900 95,200 +0.07(+1.11%)
Mar 07, 2019 6.060 6.140 5.710 5.835 202,237 -0.00(-0.09%)
Mar 06, 2019 5.350 5.850 5.290 5.840 282,680 +0.59(+11.24%)
Mar 05, 2019 5.000 5.510 4.950 5.250 555,307 +0.50(+10.53%)
Mar 04, 2019 4.400 4.890 4.400 4.750 255,727 +0.38(+8.70%)
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.