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 (%)
Aug 31, 2016 2.540 2.570 2.460 2.470 35,833 -0.07(-2.76%)
Aug 30, 2016 2.494 2.620 2.494 2.540 41,378 -0.02(-0.78%)
Aug 29, 2016 2.460 2.560 2.410 2.560 41,199 +0.10(+4.07%)
Aug 26, 2016 2.610 2.680 2.400 2.460 254,662 -0.17(-6.46%)
Aug 25, 2016 2.600 2.725 2.580 2.630 63,578 -0.01(-0.38%)
Aug 24, 2016 2.719 2.750 2.610 2.640 168,691 -0.09(-3.30%)
Aug 23, 2016 2.730 2.730 2.700 2.730 69,812 +0.00(+0.00%)
Aug 22, 2016 2.730 2.770 2.690 2.730 56,913 +0.02(+0.74%)
Aug 19, 2016 2.710 2.730 2.660 2.710 56,399 -0.02(-0.73%)
Aug 18, 2016 2.860 2.860 2.700 2.730 65,863 +0.00(+0.00%)
Aug 17, 2016 2.720 2.900 2.710 2.730 38,272 +0.02(+0.74%)
Aug 16, 2016 2.940 2.940 2.710 2.710 105,958 -0.23(-7.82%)
Aug 15, 2016 2.900 2.950 2.870 2.940 61,439 +0.03(+1.03%)
Aug 12, 2016 2.870 2.950 2.870 2.910 83,667 +0.05(+1.75%)
Aug 11, 2016 2.750 2.910 2.710 2.860 82,017 +0.05(+1.78%)
Aug 10, 2016 2.820 2.900 2.770 2.810 75,919 -0.03(-1.06%)
Aug 09, 2016 2.890 2.940 2.820 2.840 95,416 -0.05(-1.73%)
Aug 08, 2016 2.890 3.000 2.870 2.890 88,684 -0.04(-1.37%)
Aug 05, 2016 2.800 2.950 2.780 2.930 181,053 +0.14(+5.02%)
Aug 04, 2016 2.740 2.850 2.740 2.790 134,555 +0.07(+2.57%)
Aug 03, 2016 2.680 2.870 2.600 2.720 359,410 +0.02(+0.74%)
Aug 02, 2016 2.700 2.725 2.680 2.700 96,864 +0.00(+0.00%)
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.