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 (%)
Dec 31, 2019 5.000 5.070 4.791 4.960 385,900 -0.09(-1.78%)
Dec 30, 2019 5.180 5.260 4.990 5.050 283,184 -0.12(-2.32%)
Dec 27, 2019 5.500 5.500 5.110 5.170 211,300 -0.33(-6.00%)
Dec 26, 2019 5.560 5.560 5.410 5.500 206,435 -0.04(-0.72%)
Dec 24, 2019 5.580 5.650 5.410 5.540 138,800 +0.02(+0.36%)
Dec 23, 2019 5.540 5.650 5.460 5.520 349,048 +0.02(+0.36%)
Dec 20, 2019 5.560 5.560 5.460 5.500 992,000 -0.05(-0.90%)
Dec 19, 2019 5.450 5.600 5.385 5.550 278,007 +0.09(+1.65%)
Dec 18, 2019 5.370 5.510 5.320 5.460 217,653 +0.14(+2.63%)
Dec 17, 2019 5.300 5.340 5.250 5.320 317,359 +0.02(+0.38%)
Dec 16, 2019 5.300 5.330 5.250 5.300 523,777 +0.00(+0.00%)
Dec 13, 2019 5.320 5.370 5.190 5.300 457,300 -0.03(-0.56%)
Dec 12, 2019 5.300 5.350 5.230 5.330 286,040 +0.01(+0.19%)
Dec 11, 2019 5.390 5.420 5.250 5.320 229,171 -0.05(-0.93%)
Dec 10, 2019 5.300 5.380 5.180 5.370 545,764 +0.08(+1.51%)
Dec 09, 2019 5.260 5.340 5.193 5.290 340,571 +0.02(+0.38%)
Dec 06, 2019 5.070 5.330 5.070 5.270 285,300 -0.03(-0.57%)
Dec 05, 2019 5.310 5.360 5.180 5.300 446,346 -0.02(-0.38%)
Dec 04, 2019 5.300 5.340 5.240 5.320 91,783 +0.02(+0.38%)
Dec 03, 2019 5.160 5.330 5.160 5.300 197,866 +0.08(+1.53%)
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.