Indicators

Chiasma Inc (NQ: CHMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	5.480	5.550	5.260	5.350	160,600	-0.10(-1.83%)
Nov 27, 2019	5.350	5.470	5.340	5.450	161,500	+0.13(+2.44%)
Nov 26, 2019	5.430	5.510	5.300	5.320	172,817	-0.08(-1.48%)
Nov 25, 2019	5.400	5.500	5.280	5.400	140,569	+0.03(+0.56%)
Nov 22, 2019	5.420	5.510	5.280	5.370	142,300	-0.11(-2.01%)
Nov 21, 2019	5.500	5.510	5.200	5.480	284,420	-0.01(-0.18%)
Nov 20, 2019	5.450	5.550	5.400	5.490	209,895	+0.00(+0.00%)
Nov 19, 2019	5.090	5.560	5.050	5.490	262,866	+0.39(+7.65%)
Nov 18, 2019	5.010	5.100	4.910	5.100	118,405	+0.08(+1.59%)
Nov 15, 2019	5.040	5.130	4.960	5.020	140,200	-0.01(-0.20%)
Nov 14, 2019	5.250	5.270	4.900	5.030	328,039	-0.22(-4.19%)
Nov 13, 2019	5.260	5.400	5.200	5.250	123,914	-0.04(-0.76%)
Nov 12, 2019	5.280	5.440	5.150	5.290	79,887	+0.02(+0.38%)
Nov 11, 2019	5.230	5.390	5.150	5.270	136,875	+0.02(+0.38%)
Nov 08, 2019	5.350	5.350	5.180	5.250	124,000	-0.10(-1.87%)
Nov 07, 2019	5.460	5.540	5.320	5.350	115,053	-0.07(-1.29%)
Nov 06, 2019	5.360	5.700	5.360	5.420	200,897	+0.04(+0.74%)
Nov 05, 2019	5.390	5.540	5.320	5.380	95,969	+0.00(+0.00%)
Nov 04, 2019	5.530	5.560	5.380	5.380	138,404	-0.08(-1.47%)

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.