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 (%)
Jul 31, 2020 4.460 4.462 4.260 4.370 359,200 -0.02(-0.46%)
Jul 30, 2020 4.340 4.430 4.260 4.390 310,927 +0.00(+0.00%)
Jul 29, 2020 4.440 4.580 4.340 4.390 393,793 -0.09(-2.01%)
Jul 28, 2020 4.560 4.600 4.410 4.480 451,546 -0.05(-1.10%)
Jul 27, 2020 4.460 4.604 4.370 4.530 286,904 +0.10(+2.26%)
Jul 24, 2020 4.530 4.540 4.360 4.430 399,800 -0.10(-2.21%)
Jul 23, 2020 4.740 4.780 4.490 4.530 419,215 -0.22(-4.63%)
Jul 22, 2020 4.680 4.830 4.625 4.750 342,442 +0.07(+1.50%)
Jul 21, 2020 4.710 4.820 4.630 4.680 366,606 +0.03(+0.65%)
Jul 20, 2020 4.930 4.960 4.630 4.650 532,073 -0.22(-4.62%)
Jul 17, 2020 4.800 4.960 4.630 4.875 1,058,400 +0.11(+2.20%)
Jul 16, 2020 4.330 4.900 4.320 4.770 1,305,058 +0.66(+16.06%)
Jul 15, 2020 4.260 4.350 4.110 4.110 684,401 -0.05(-1.20%)
Jul 14, 2020 4.270 4.380 3.570 4.160 2,061,676 -0.13(-3.03%)
Jul 13, 2020 4.430 4.590 4.270 4.290 805,746 -0.03(-0.69%)
Jul 10, 2020 4.490 4.580 4.300 4.320 1,011,300 -0.16(-3.57%)
Jul 09, 2020 4.540 4.750 4.450 4.480 751,031 -0.03(-0.67%)
Jul 08, 2020 4.700 4.730 4.500 4.510 653,426 -0.15(-3.22%)
Jul 07, 2020 4.620 4.870 4.610 4.660 1,027,124 -0.05(-1.06%)
Jul 06, 2020 4.650 4.760 4.380 4.710 1,634,161 +0.20(+4.43%)
Jul 02, 2020 4.690 4.740 4.500 4.510 1,084,400 -0.14(-3.01%)
Jul 01, 2020 4.500 4.870 4.380 4.650 4,631,726 -0.73(-13.57%)
Jun 30, 2020 5.640 5.640 5.190 5.380 1,602,880 -0.24(-4.27%)
Jun 29, 2020 5.910 6.260 5.530 5.620 2,072,992 -0.46(-7.57%)
Jun 26, 2020 6.950 7.750 5.270 6.080 7,825,500 -0.49(-7.46%)
Jun 25, 2020 6.800 6.840 6.350 6.570 1,302,351 -0.21(-3.10%)
Jun 24, 2020 6.950 7.000 6.640 6.780 571,651 -0.22(-3.14%)
Jun 23, 2020 7.080 7.390 6.950 7.000 910,085 -0.01(-0.14%)
Jun 22, 2020 7.200 7.320 6.930 7.010 1,111,667 -0.03(-0.43%)
Jun 19, 2020 6.790 7.060 6.650 7.040 907,600 +0.33(+4.92%)
Jun 18, 2020 6.460 6.720 6.420 6.710 292,596 +0.23(+3.55%)
Jun 17, 2020 6.300 6.580 6.300 6.480 189,412 +0.04(+0.62%)
Jun 16, 2020 6.550 6.590 6.310 6.440 259,845 +0.01(+0.16%)
Jun 15, 2020 6.040 6.500 5.950 6.430 331,461 +0.31(+5.07%)
Jun 12, 2020 6.000 6.160 5.830 6.120 271,200 +0.31(+5.34%)
Jun 11, 2020 6.060 6.170 5.740 5.810 329,945 -0.40(-6.44%)
Jun 10, 2020 6.600 6.600 6.210 6.210 259,306 -0.26(-4.02%)
Jun 09, 2020 6.560 6.660 6.320 6.470 235,046 -0.08(-1.22%)
Jun 08, 2020 6.520 6.800 6.470 6.550 338,960 +0.12(+1.87%)
Jun 05, 2020 6.380 6.530 6.250 6.430 271,600 +0.16(+2.55%)
Jun 04, 2020 6.250 6.418 6.230 6.270 217,356 +0.06(+0.97%)
Jun 03, 2020 6.160 6.360 6.150 6.210 257,848 +0.09(+1.47%)
Jun 02, 2020 6.290 6.360 6.090 6.120 299,749 -0.14(-2.24%)
Jun 01, 2020 6.240 6.460 6.070 6.260 416,829 +0.01(+0.16%)
May 29, 2020 6.370 6.460 6.060 6.250 566,700 -0.15(-2.34%)
May 28, 2020 6.460 6.770 6.360 6.400 500,943 -0.03(-0.47%)
May 27, 2020 6.720 6.740 6.310 6.430 561,992 -0.22(-3.31%)
May 26, 2020 6.970 6.970 6.530 6.650 415,647 -0.16(-2.35%)
May 22, 2020 6.490 6.840 6.300 6.810 471,900 +0.32(+4.93%)
May 21, 2020 6.300 6.600 6.180 6.490 344,860 +0.19(+3.02%)
May 20, 2020 6.240 6.450 6.200 6.300 515,398 +0.17(+2.77%)
May 19, 2020 5.820 6.290 5.730 6.130 312,156 +0.29(+4.97%)
May 18, 2020 5.490 5.990 5.450 5.840 504,332 +0.55(+10.40%)
May 15, 2020 5.230 5.540 5.230 5.290 266,100 +0.06(+1.15%)
May 14, 2020 5.250 5.320 5.090 5.230 362,672 -0.13(-2.43%)
May 13, 2020 5.530 5.615 5.200 5.360 291,960 -0.19(-3.42%)
May 12, 2020 5.930 5.930 5.530 5.550 415,344 -0.38(-6.41%)
May 11, 2020 5.460 6.000 5.450 5.930 542,544 +0.47(+8.61%)
May 08, 2020 5.550 5.790 5.410 5.460 325,400 +0.07(+1.30%)
May 07, 2020 5.530 5.580 5.370 5.390 186,115 -0.11(-2.00%)
May 06, 2020 5.620 5.930 5.460 5.500 309,878 -0.16(-2.83%)
May 05, 2020 5.310 5.740 5.180 5.660 496,579 +0.43(+8.22%)
May 04, 2020 4.970 5.240 4.900 5.230 221,923 +0.26(+5.23%)
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.