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 30, 2021 4.140 4.170 3.970 4.000 371,430 -0.15(-3.61%)
Jul 29, 2021 4.130 4.150 4.110 4.150 357,011 +0.02(+0.48%)
Jul 28, 2021 4.130 4.230 4.120 4.130 472,971 -0.01(-0.24%)
Jul 27, 2021 4.150 4.210 4.110 4.140 377,613 -0.04(-0.96%)
Jul 26, 2021 4.230 4.240 4.130 4.180 351,059 -0.06(-1.42%)
Jul 23, 2021 4.300 4.300 4.205 4.240 192,927 -0.07(-1.62%)
Jul 22, 2021 4.310 4.380 4.270 4.310 171,445 -0.02(-0.46%)
Jul 21, 2021 4.300 4.390 4.300 4.330 206,469 +0.04(+0.93%)
Jul 20, 2021 4.130 4.320 4.130 4.290 225,395 +0.15(+3.62%)
Jul 19, 2021 4.350 4.350 4.130 4.140 1,133,174 -0.23(-5.26%)
Jul 16, 2021 4.425 4.485 4.370 4.370 248,633 -0.08(-1.80%)
Jul 15, 2021 4.465 4.519 4.420 4.450 187,561 -0.03(-0.67%)
Jul 14, 2021 4.570 4.600 4.450 4.480 243,357 -0.09(-1.97%)
Jul 13, 2021 4.560 4.650 4.550 4.570 157,489 -0.04(-0.87%)
Jul 12, 2021 4.640 4.680 4.500 4.610 508,068 +0.13(+2.90%)
Jul 09, 2021 4.360 4.490 4.300 4.480 634,707 +0.13(+2.99%)
Jul 08, 2021 4.300 4.380 4.255 4.350 265,969 -0.02(-0.46%)
Jul 07, 2021 4.430 4.599 4.280 4.370 327,197 -0.03(-0.68%)
Jul 06, 2021 4.710 4.720 4.370 4.400 715,010 -0.31(-6.58%)
Jul 02, 2021 4.770 4.800 4.670 4.710 587,446 -0.02(-0.42%)
Jul 01, 2021 4.760 4.790 4.690 4.730 413,277 +0.00(+0.00%)
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%)
Jun 01, 2021 4.230 4.320 4.200 4.240 625,132 +0.01(+0.24%)
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.