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, 2018 2.350 2.350 2.350 0 -0.05(-2.08%)
Aug 30, 2018 2.350 2.600 2.350 2.400 119,891 +0.00(+0.00%)
Aug 29, 2018 2.350 2.500 2.350 2.400 73,197 +0.05(+2.13%)
Aug 28, 2018 2.400 2.400 2.305 2.350 55,587 +0.00(+0.00%)
Aug 27, 2018 2.200 2.400 2.200 2.350 52,783 +0.10(+4.44%)
Aug 24, 2018 2.300 2.300 2.250 2.250 14,100 -0.05(-2.17%)
Aug 23, 2018 2.350 2.400 2.250 2.300 48,099 -0.05(-2.13%)
Aug 22, 2018 2.400 2.400 2.300 2.350 90,574 -0.05(-2.08%)
Aug 21, 2018 2.350 2.400 2.234 2.400 55,850 +0.10(+4.35%)
Aug 20, 2018 2.050 2.300 1.990 2.300 217,655 +0.30(+15.00%)
Aug 17, 2018 1.700 2.180 1.660 2.000 320,200 +0.25(+14.29%)
Aug 16, 2018 1.750 1.800 1.700 1.750 49,547 -0.02(-1.41%)
Aug 15, 2018 1.750 1.850 1.700 1.775 109,721 +0.02(+1.43%)
Aug 14, 2018 1.600 1.750 1.560 1.750 242,679 +0.10(+6.06%)
Aug 13, 2018 1.700 1.750 1.550 1.650 417,551 -0.10(-5.71%)
Aug 10, 2018 1.300 1.850 1.200 1.750 518,100 +0.50(+40.00%)
Aug 09, 2018 1.350 1.375 1.200 1.250 278,373 -0.05(-3.85%)
Aug 08, 2018 1.450 1.450 1.290 1.300 33,612 -0.12(-8.77%)
Aug 07, 2018 1.400 1.460 1.400 1.425 11,246 +0.03(+1.79%)
Aug 06, 2018 1.400 1.525 1.395 1.400 27,171 +0.00(+0.00%)
Aug 03, 2018 1.350 1.400 1.320 1.400 53,100 +0.05(+3.70%)
Aug 02, 2018 1.450 1.450 1.260 1.350 88,125 -0.08(-5.28%)
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.