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 (%)
Jun 30, 2021 4.740 4.758 4.680 4.730 361,830 -0.01(-0.21%)
Jun 29, 2021 4.740 4.799 4.690 4.740 561,870 +0.03(+0.64%)
Jun 28, 2021 4.800 4.810 4.660 4.710 1,100,913 -0.05(-1.05%)
Jun 25, 2021 4.380 4.930 4.340 4.760 12,850,836 +0.41(+9.43%)
Jun 24, 2021 4.250 4.380 4.210 4.350 801,223 +0.13(+3.08%)
Jun 23, 2021 4.140 4.250 4.140 4.220 764,820 +0.07(+1.69%)
Jun 22, 2021 4.190 4.210 4.140 4.150 601,340 -0.05(-1.19%)
Jun 21, 2021 4.210 4.230 4.170 4.200 701,188 -0.01(-0.24%)
Jun 18, 2021 4.110 4.220 4.102 4.210 1,401,112 +0.08(+1.94%)
Jun 17, 2021 4.150 4.150 4.070 4.130 864,393 -0.01(-0.24%)
Jun 16, 2021 4.060 4.250 4.060 4.140 1,761,898 +0.06(+1.47%)
Jun 15, 2021 4.200 4.200 4.050 4.080 849,958 -0.10(-2.39%)
Jun 14, 2021 4.190 4.200 4.120 4.180 863,201 -0.01(-0.24%)
Jun 11, 2021 4.200 4.200 4.130 4.190 493,552 +0.02(+0.48%)
Jun 10, 2021 4.180 4.200 4.120 4.170 586,643 +0.01(+0.24%)
Jun 09, 2021 4.160 4.180 4.120 4.160 458,985 -0.01(-0.24%)
Jun 08, 2021 4.200 4.210 4.125 4.170 591,664 -0.01(-0.24%)
Jun 07, 2021 4.170 4.210 4.150 4.180 938,021 +0.02(+0.48%)
Jun 04, 2021 4.190 4.210 4.140 4.160 660,587 -0.02(-0.48%)
Jun 03, 2021 4.190 4.235 4.140 4.180 1,230,494 -0.04(-0.95%)
Jun 02, 2021 4.250 4.300 4.120 4.220 559,315 -0.02(-0.47%)
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.