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 (%)
May 28, 2021	4.350	4.375	4.223	4.230	730,520	-0.05(-1.17%)
May 27, 2021	4.380	4.380	4.181	4.280	1,158,920	+0.06(+1.42%)
May 26, 2021	4.250	4.260	4.180	4.220	574,054	+0.01(+0.24%)
May 25, 2021	4.280	4.320	4.210	4.210	486,537	-0.06(-1.41%)
May 24, 2021	4.330	4.420	4.250	4.270	724,390	-0.06(-1.39%)
May 21, 2021	4.450	4.480	4.330	4.330	1,109,864	-0.13(-2.91%)
May 20, 2021	4.220	4.470	4.170	4.460	1,072,381	+0.23(+5.44%)
May 19, 2021	4.150	4.245	4.130	4.230	1,015,573	+0.08(+1.93%)
May 18, 2021	4.000	4.230	3.960	4.150	1,331,187	+0.16(+4.01%)
May 17, 2021	3.980	4.080	3.950	3.990	723,786	-0.02(-0.50%)
May 14, 2021	4.000	4.125	3.930	4.010	1,418,142	-0.01(-0.25%)
May 13, 2021	4.150	4.170	4.000	4.020	1,142,101	-0.13(-3.13%)
May 12, 2021	4.080	4.280	4.050	4.150	1,654,298	+0.03(+0.73%)
May 11, 2021	4.030	4.215	3.970	4.120	1,448,291	-0.06(-1.44%)
May 10, 2021	4.000	4.190	3.960	4.180	2,031,035	+0.15(+3.72%)
May 07, 2021	3.960	4.080	3.930	4.030	2,624,463	+0.05(+1.26%)
May 06, 2021	3.830	4.050	3.700	3.980	8,560,831	+0.00(+0.00%)
May 05, 2021	3.970	4.470	3.680	3.980	106,234,472	+1.14(+40.14%)
May 04, 2021	2.960	2.980	2.790	2.840	971,200	-0.12(-4.05%)

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.