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 (%)
Mar 31, 2021 3.040 3.170 3.000 3.130 1,423,166 +0.13(+4.33%)
Mar 30, 2021 2.960 3.060 2.880 3.000 1,577,026 +0.04(+1.35%)
Mar 29, 2021 3.000 3.017 2.770 2.960 3,848,441 -0.06(-2.15%)
Mar 26, 2021 3.090 3.120 2.910 3.025 2,902,200 -0.08(-2.42%)
Mar 25, 2021 3.040 3.120 2.950 3.100 2,548,620 +0.08(+2.65%)
Mar 24, 2021 3.490 3.520 3.000 3.020 5,671,713 -0.49(-13.96%)
Mar 23, 2021 3.660 3.700 3.310 3.510 4,614,085 +0.07(+2.03%)
Mar 22, 2021 3.600 3.660 3.410 3.440 3,752,853 +0.03(+0.88%)
Mar 19, 2021 3.360 3.420 3.310 3.410 1,772,400 +0.07(+2.10%)
Mar 18, 2021 3.340 3.480 3.330 3.340 1,066,018 -0.04(-1.18%)
Mar 17, 2021 3.350 3.380 3.260 3.380 1,676,543 +0.03(+0.90%)
Mar 16, 2021 3.410 3.440 3.270 3.350 1,226,820 +0.02(+0.60%)
Mar 15, 2021 3.390 3.400 3.270 3.330 1,216,961 -0.04(-1.19%)
Mar 12, 2021 3.200 3.440 3.165 3.370 1,375,900 +0.11(+3.37%)
Mar 11, 2021 3.210 3.330 3.180 3.260 1,337,196 +0.10(+3.16%)
Mar 10, 2021 3.160 3.270 3.070 3.160 1,783,903 +0.07(+2.27%)
Mar 09, 2021 3.110 3.140 3.029 3.090 1,465,989 +0.11(+3.69%)
Mar 08, 2021 3.100 3.240 2.940 2.980 2,281,081 -0.10(-3.25%)
Mar 05, 2021 3.500 3.514 2.830 3.080 3,904,500 -0.35(-10.20%)
Mar 04, 2021 3.720 3.810 3.420 3.430 2,349,831 -0.33(-8.78%)
Mar 03, 2021 3.990 4.040 3.590 3.760 5,764,424 -0.23(-5.76%)
Mar 02, 2021 4.060 4.110 3.960 3.990 1,163,953 +0.04(+1.01%)
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.