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 (%)
Jan 31, 2019 3.400 3.500 3.330 3.500 41,491 +0.04(+1.16%)
Jan 30, 2019 3.710 3.740 3.440 3.460 39,342 -0.23(-6.23%)
Jan 29, 2019 3.850 3.880 3.523 3.690 63,860 -0.12(-3.15%)
Jan 28, 2019 3.720 3.880 3.680 3.810 18,510 +0.09(+2.42%)
Jan 25, 2019 3.690 3.780 3.600 3.720 58,900 +0.03(+0.81%)
Jan 24, 2019 3.680 3.860 3.520 3.690 47,663 +0.11(+3.07%)
Jan 23, 2019 3.750 4.020 3.580 3.580 58,979 -0.19(-5.04%)
Jan 22, 2019 3.760 3.770 3.520 3.770 68,791 +0.02(+0.53%)
Jan 18, 2019 3.680 3.850 3.680 3.750 17,900 +0.12(+3.31%)
Jan 17, 2019 3.720 3.870 3.630 3.630 100,546 +0.08(+2.25%)
Jan 16, 2019 3.490 3.740 3.490 3.550 110,051 +0.08(+2.31%)
Jan 15, 2019 3.450 3.663 3.200 3.470 837,129 +0.03(+0.87%)
Jan 14, 2019 3.550 3.703 3.200 3.440 102,022 +0.07(+2.08%)
Jan 11, 2019 3.460 3.460 3.350 3.370 2,100 -0.01(-0.30%)
Jan 10, 2019 3.630 3.630 3.380 3.380 16,919 -0.26(-7.14%)
Jan 09, 2019 3.650 3.650 3.550 3.640 24,205 +0.01(+0.28%)
Jan 08, 2019 3.340 3.650 3.340 3.630 7,472 +0.34(+10.33%)
Jan 07, 2019 3.420 3.700 3.290 3.290 23,657 -0.16(-4.64%)
Jan 04, 2019 3.420 3.490 3.250 3.450 21,200 +0.03(+0.88%)
Jan 03, 2019 3.070 3.420 3.032 3.420 26,987 +0.44(+14.77%)
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.