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%)
Dec 02, 2019 5.370 5.375 5.160 5.220 259,090 -0.13(-2.43%)
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%)
Nov 01, 2019 5.280 5.470 5.260 5.460 132,600 +0.22(+4.20%)
Oct 31, 2019 5.220 5.310 5.170 5.240 129,283 -0.03(-0.57%)
Oct 30, 2019 5.200 5.340 5.150 5.270 122,468 +0.07(+1.35%)
Oct 29, 2019 5.300 5.300 5.080 5.200 129,461 -0.11(-2.07%)
Oct 28, 2019 5.360 5.510 5.280 5.310 206,441 -0.04(-0.75%)
Oct 25, 2019 5.060 5.410 5.050 5.350 173,700 +0.22(+4.29%)
Oct 24, 2019 5.210 5.210 5.040 5.130 159,845 -0.07(-1.35%)
Oct 23, 2019 5.150 5.280 5.120 5.200 74,732 +0.08(+1.56%)
Oct 22, 2019 5.190 5.310 5.100 5.120 91,025 -0.04(-0.78%)
Oct 21, 2019 5.150 5.200 5.080 5.160 118,533 +0.07(+1.38%)
Oct 18, 2019 5.020 5.150 4.960 5.090 197,100 +0.04(+0.79%)
Oct 17, 2019 5.120 5.242 4.950 5.050 308,689 -0.04(-0.79%)
Oct 16, 2019 4.840 5.160 4.810 5.090 252,833 +0.25(+5.17%)
Oct 15, 2019 4.730 4.900 4.640 4.840 248,565 +0.12(+2.54%)
Oct 14, 2019 4.780 4.845 4.690 4.720 162,300 -0.07(-1.46%)
Oct 11, 2019 4.650 4.900 4.600 4.790 153,700 +0.18(+3.90%)
Oct 10, 2019 4.580 4.660 4.500 4.610 155,993 +0.04(+0.88%)
Oct 09, 2019 4.720 4.720 4.550 4.570 130,387 -0.11(-2.35%)
Oct 08, 2019 4.820 4.830 4.620 4.680 143,451 -0.17(-3.51%)
Oct 07, 2019 4.940 5.010 4.820 4.850 131,327 -0.12(-2.41%)
Oct 04, 2019 4.960 5.120 4.860 4.970 145,100 -0.02(-0.40%)
Oct 03, 2019 4.830 5.080 4.830 4.990 494,893 +0.13(+2.67%)
Oct 02, 2019 4.680 4.950 4.510 4.860 452,870 +0.14(+2.97%)
Oct 01, 2019 5.010 5.020 4.640 4.720 273,012 -0.23(-4.65%)
Sep 30, 2019 5.000 5.060 4.870 4.950 341,126 +0.08(+1.64%)
Sep 27, 2019 4.970 5.020 4.800 4.870 341,300 -0.10(-2.01%)
Sep 26, 2019 5.350 5.360 4.960 4.970 310,542 -0.38(-7.10%)
Sep 25, 2019 5.240 5.440 5.120 5.350 467,296 +0.09(+1.71%)
Sep 24, 2019 5.590 5.695 5.120 5.260 436,487 -0.31(-5.57%)
Sep 23, 2019 5.680 5.750 5.530 5.570 265,263 -0.11(-1.94%)
Sep 20, 2019 5.590 5.780 5.570 5.680 1,139,400 +0.03(+0.53%)
Sep 19, 2019 5.760 5.870 5.560 5.650 255,052 -0.06(-1.05%)
Sep 18, 2019 5.470 5.930 5.400 5.710 565,525 +0.22(+4.01%)
Sep 17, 2019 5.250 5.510 5.210 5.490 530,935 +0.24(+4.57%)
Sep 16, 2019 5.170 5.470 5.170 5.250 344,617 +0.03(+0.57%)
Sep 13, 2019 5.280 5.360 5.020 5.220 369,900 -0.02(-0.38%)
Sep 12, 2019 5.250 5.420 5.210 5.240 255,986 -0.01(-0.19%)
Sep 11, 2019 5.100 5.320 5.090 5.250 213,898 +0.20(+3.96%)
Sep 10, 2019 4.800 5.090 4.660 5.050 307,459 +0.22(+4.55%)
Sep 09, 2019 5.240 5.240 4.790 4.830 446,324 -0.36(-6.94%)
Sep 06, 2019 5.140 5.310 5.080 5.190 214,500 +0.06(+1.17%)
Sep 05, 2019 5.060 5.190 4.870 5.130 301,477 +0.12(+2.40%)
Sep 04, 2019 5.090 5.150 4.970 5.010 332,386 -0.04(-0.79%)
Sep 03, 2019 5.150 5.259 4.980 5.050 414,903 -0.13(-2.51%)
Aug 30, 2019 5.170 5.400 5.140 5.180 337,200 +0.02(+0.39%)
Aug 29, 2019 5.070 5.170 4.950 5.160 284,422 +0.13(+2.58%)
Aug 28, 2019 5.060 5.180 5.010 5.030 304,127 -0.06(-1.18%)
Aug 27, 2019 5.370 5.460 5.030 5.090 369,106 -0.27(-5.04%)
Aug 26, 2019 5.240 5.400 5.110 5.360 322,872 +0.18(+3.47%)
Aug 23, 2019 5.450 5.510 5.080 5.180 300,600 -0.31(-5.65%)
Aug 22, 2019 5.640 5.660 5.400 5.490 332,430 -0.01(-0.18%)
Aug 21, 2019 5.500 5.700 5.370 5.500 591,777 +0.03(+0.55%)
Aug 20, 2019 5.100 5.500 5.100 5.470 408,500 +0.39(+7.68%)
Aug 19, 2019 4.950 5.190 4.949 5.080 871,603 +0.20(+4.10%)
Aug 16, 2019 5.000 5.090 4.880 4.880 934,600 -0.11(-2.20%)
Aug 15, 2019 4.960 5.090 4.880 4.990 408,287 +0.02(+0.40%)
Aug 14, 2019 5.070 5.120 4.930 4.970 430,383 -0.18(-3.50%)
Aug 13, 2019 5.160 5.250 5.030 5.150 614,338 -0.06(-1.15%)
Aug 12, 2019 5.070 5.280 5.020 5.210 667,963 +0.14(+2.76%)
Aug 09, 2019 5.150 5.350 4.980 5.070 368,600 +0.04(+0.80%)
Aug 08, 2019 5.000 5.110 4.890 5.030 304,006 +0.06(+1.21%)
Aug 07, 2019 4.990 5.070 4.800 4.970 326,001 -0.02(-0.40%)
Aug 06, 2019 4.920 5.250 4.890 4.990 605,448 +0.14(+2.89%)
Aug 05, 2019 5.010 5.170 4.850 4.850 508,415 -0.22(-4.34%)
Aug 02, 2019 5.120 5.160 4.810 5.070 753,500 -0.07(-1.36%)
Aug 01, 2019 5.500 5.580 5.120 5.140 583,314 -0.35(-6.38%)
Jul 31, 2019 5.690 5.740 5.450 5.490 835,285 -0.16(-2.83%)
Jul 30, 2019 5.550 5.650 5.400 5.650 611,256 +0.09(+1.62%)
Jul 29, 2019 5.520 5.770 5.350 5.560 988,556 +0.10(+1.83%)
Jul 26, 2019 5.640 5.900 5.450 5.460 4,219,200 -0.20(-3.53%)
Jul 25, 2019 6.610 6.960 5.660 5.660 1,215,480 -0.84(-12.92%)
Jul 24, 2019 7.900 7.920 6.430 6.500 1,825,884 -1.36(-17.30%)
Jul 23, 2019 7.350 9.250 7.200 7.860 19,147,208 +1.66(+26.77%)
Jul 22, 2019 6.310 6.410 6.080 6.200 324,001 -0.10(-1.59%)
Jul 19, 2019 6.260 6.350 6.200 6.300 304,300 +0.04(+0.64%)
Jul 18, 2019 5.870 6.280 5.674 6.260 402,419 +0.39(+6.64%)
Jul 17, 2019 6.310 6.470 5.780 5.870 410,470 -0.46(-7.27%)
Jul 16, 2019 6.540 6.550 6.200 6.330 255,944 -0.18(-2.76%)
Jul 15, 2019 6.430 6.790 6.320 6.510 373,972 +0.07(+1.09%)
Jul 12, 2019 6.540 6.637 6.215 6.440 329,600 -0.16(-2.42%)
Jul 11, 2019 7.210 7.230 6.510 6.600 304,117 -0.63(-8.71%)
Jul 10, 2019 7.100 7.270 6.890 7.230 182,119 +0.28(+4.03%)
Jul 09, 2019 7.150 7.225 6.818 6.950 229,440 -0.30(-4.14%)
Jul 08, 2019 7.710 7.720 7.120 7.250 249,976 -0.44(-5.72%)
Jul 05, 2019 7.870 7.970 7.416 7.690 201,600 -0.18(-2.29%)
Jul 03, 2019 7.980 8.000 7.660 7.870 281,700 -0.03(-0.38%)
Jul 02, 2019 8.040 8.240 7.830 7.900 248,077 -0.07(-0.88%)
Jul 01, 2019 7.520 8.100 7.520 7.970 367,950 +0.50(+6.69%)
Jun 28, 2019 7.540 7.810 7.370 7.470 3,430,100 +0.02(+0.27%)
Jun 27, 2019 7.630 7.670 7.310 7.450 364,130 -0.14(-1.84%)
Jun 26, 2019 7.630 7.660 7.470 7.590 87,709 -0.02(-0.26%)
Jun 25, 2019 7.710 7.780 7.510 7.610 128,596 -0.10(-1.30%)
Jun 24, 2019 7.540 7.750 7.400 7.710 228,960 +0.17(+2.25%)
Jun 21, 2019 7.760 7.770 7.080 7.540 414,000 -0.23(-2.96%)
Jun 20, 2019 7.980 8.050 7.750 7.770 208,187 -0.22(-2.75%)
Jun 19, 2019 8.000 8.150 7.950 7.990 156,176 -0.02(-0.25%)
Jun 18, 2019 8.100 8.210 8.000 8.010 197,520 -0.07(-0.87%)
Jun 17, 2019 7.820 8.210 7.820 8.080 241,730 +0.26(+3.32%)
Jun 14, 2019 8.000 8.090 7.769 7.820 202,200 -0.16(-2.01%)
Jun 13, 2019 7.900 8.100 7.780 7.980 464,136 +0.08(+1.01%)
Jun 12, 2019 7.890 8.030 7.770 7.900 292,459 +0.15(+1.94%)
Jun 11, 2019 8.020 8.180 7.750 7.750 360,550 -0.16(-2.02%)
Jun 10, 2019 7.970 8.039 7.700 7.910 622,181 +0.47(+6.32%)
Jun 07, 2019 7.380 8.290 7.160 7.440 1,663,700 +0.15(+2.06%)
Jun 06, 2019 7.550 7.550 7.010 7.290 293,749 +0.09(+1.25%)
Jun 05, 2019 6.890 7.440 6.880 7.200 222,112 +0.32(+4.65%)
Jun 04, 2019 6.720 6.940 6.700 6.880 92,889 +0.18(+2.69%)
Jun 03, 2019 7.110 7.149 6.520 6.700 104,284 -0.40(-5.63%)
May 31, 2019 7.340 7.340 6.900 7.100 141,100 -0.26(-3.53%)
May 30, 2019 7.610 7.740 7.048 7.360 194,454 -0.12(-1.60%)
May 29, 2019 6.850 7.600 6.690 7.480 436,045 +0.66(+9.68%)
May 28, 2019 6.540 6.880 6.430 6.820 299,604 +0.35(+5.41%)
May 24, 2019 6.200 6.680 5.990 6.470 155,800 +0.26(+4.19%)
May 23, 2019 6.170 6.320 6.030 6.210 129,594 +0.05(+0.81%)
May 22, 2019 6.210 6.230 6.120 6.160 97,292 +0.01(+0.16%)
May 21, 2019 6.080 6.255 6.030 6.150 81,799 +0.09(+1.49%)
May 20, 2019 6.020 6.190 5.860 6.060 48,579 +0.07(+1.17%)
May 17, 2019 5.870 6.100 5.810 5.990 56,000 +0.09(+1.53%)
May 16, 2019 6.070 6.120 5.730 5.900 96,400 -0.11(-1.83%)
May 15, 2019 6.060 6.409 5.960 6.010 99,167 -0.06(-0.99%)
May 14, 2019 6.140 6.320 6.010 6.070 81,161 -0.06(-0.98%)
May 13, 2019 6.690 7.000 5.770 6.130 228,547 -0.48(-7.26%)
May 10, 2019 5.920 6.690 5.900 6.610 227,100 +0.41(+6.61%)
May 09, 2019 5.930 6.300 5.740 6.200 209,840 +0.14(+2.31%)
May 08, 2019 6.000 6.110 5.958 6.060 113,660 +0.10(+1.68%)
May 07, 2019 6.040 6.050 5.925 5.960 90,779 -0.07(-1.16%)
May 06, 2019 5.960 6.140 5.960 6.030 67,329 -0.04(-0.66%)
May 03, 2019 5.890 6.130 5.870 6.070 54,300 +0.14(+2.36%)
May 02, 2019 5.800 5.970 5.750 5.930 59,292 +0.12(+2.07%)
May 01, 2019 6.140 6.140 5.530 5.810 203,910 -0.27(-4.44%)
Apr 30, 2019 5.900 6.230 5.900 6.080 135,200 +0.15(+2.53%)
Apr 29, 2019 6.060 6.144 5.690 5.930 83,812 -0.13(-2.15%)
Apr 26, 2019 6.030 6.180 5.920 6.060 50,700 -0.01(-0.16%)
Apr 25, 2019 6.050 6.100 5.955 6.070 58,577 -0.04(-0.65%)
Apr 24, 2019 6.040 6.110 5.900 6.110 48,435 +0.13(+2.17%)
Apr 23, 2019 6.090 6.150 5.880 5.980 194,678 -0.01(-0.17%)
Apr 22, 2019 5.890 6.080 5.830 5.990 207,550 +0.05(+0.84%)
Apr 18, 2019 5.810 5.960 5.760 5.940 114,500 +0.10(+1.71%)
Apr 17, 2019 5.890 5.900 5.430 5.840 197,826 +0.00(+0.00%)
Apr 16, 2019 5.310 5.880 5.310 5.840 120,771 +0.33(+5.99%)
Apr 15, 2019 6.000 6.150 5.335 5.510 281,253 -0.49(-8.17%)
Apr 12, 2019 6.110 6.360 6.000 6.000 418,100 -0.09(-1.48%)
Apr 11, 2019 6.200 6.240 6.050 6.090 145,774 -0.07(-1.14%)
Apr 10, 2019 6.000 6.190 5.820 6.160 184,252 +0.22(+3.70%)
Apr 09, 2019 5.770 6.070 5.730 5.940 134,786 +0.16(+2.77%)
Apr 08, 2019 5.590 5.850 5.530 5.780 129,342 +0.18(+3.21%)
Apr 05, 2019 5.710 5.750 5.550 5.600 49,300 -0.12(-2.10%)
Apr 04, 2019 5.360 5.800 5.360 5.720 303,006 +0.36(+6.72%)
Apr 03, 2019 5.480 5.620 5.340 5.360 180,957 -0.13(-2.37%)
Apr 02, 2019 5.030 5.600 5.030 5.490 189,706 +0.45(+8.93%)
Apr 01, 2019 5.190 5.360 5.000 5.040 178,268 -0.16(-3.08%)
Mar 29, 2019 4.570 5.240 4.510 5.200 1,265,600 -0.56(-9.72%)
Mar 28, 2019 5.490 5.790 5.440 5.760 61,563 +0.22(+3.97%)
Mar 27, 2019 6.030 6.190 5.510 5.540 66,480 -0.59(-9.62%)
Mar 26, 2019 6.020 6.190 5.660 6.130 72,824 +0.11(+1.83%)
Mar 25, 2019 5.500 6.120 5.100 6.020 134,285 +0.51(+9.26%)
Mar 22, 2019 5.010 5.630 5.010 5.510 139,100 +0.48(+9.54%)
Mar 21, 2019 6.210 6.230 4.670 5.030 372,942 -1.17(-18.87%)
Mar 20, 2019 6.490 6.490 5.922 6.200 131,498 -0.33(-5.05%)
Mar 19, 2019 6.620 6.620 6.360 6.530 48,869 +0.02(+0.31%)
Mar 18, 2019 6.710 6.990 6.271 6.510 109,922 -0.08(-1.21%)
Mar 15, 2019 6.500 6.880 6.100 6.590 259,200 +0.10(+1.54%)
Mar 14, 2019 6.990 7.188 5.910 6.490 315,955 -0.44(-6.35%)
Mar 13, 2019 6.750 6.950 6.690 6.930 304,126 +0.26(+3.90%)
Mar 12, 2019 6.200 6.730 6.181 6.670 360,065 +0.47(+7.58%)
Mar 11, 2019 6.200 6.350 6.010 6.200 115,937 +0.30(+5.08%)
Mar 08, 2019 5.840 6.151 5.710 5.900 95,200 +0.07(+1.11%)
Mar 07, 2019 6.060 6.140 5.710 5.835 202,237 -0.00(-0.09%)
Mar 06, 2019 5.350 5.850 5.290 5.840 282,680 +0.59(+11.24%)
Mar 05, 2019 5.000 5.510 4.950 5.250 555,307 +0.50(+10.53%)
Mar 04, 2019 4.400 4.890 4.400 4.750 255,727 +0.38(+8.70%)
Mar 01, 2019 4.200 4.380 4.200 4.370 76,200 +0.15(+3.55%)
Feb 28, 2019 4.140 4.280 4.140 4.220 54,493 +0.09(+2.18%)
Feb 27, 2019 3.890 4.130 3.890 4.130 74,667 +0.19(+4.82%)
Feb 26, 2019 3.970 4.040 3.940 3.940 57,236 -0.07(-1.75%)
Feb 25, 2019 3.990 4.040 3.930 4.010 57,278 +0.02(+0.50%)
Feb 22, 2019 3.960 3.990 3.890 3.990 16,000 +0.00(+0.00%)
Feb 21, 2019 3.910 4.000 3.910 3.990 33,256 +0.04(+1.01%)
Feb 20, 2019 4.000 4.000 3.920 3.950 46,455 +0.05(+1.28%)
Feb 19, 2019 3.900 4.000 3.879 3.900 42,040 +0.03(+0.78%)
Feb 15, 2019 3.750 3.890 3.700 3.870 93,800 +0.12(+3.20%)
Feb 14, 2019 3.750 3.820 3.675 3.750 24,989 +0.05(+1.35%)
Feb 13, 2019 3.550 3.822 3.550 3.700 28,098 +0.17(+4.82%)
Feb 12, 2019 3.367 3.560 3.367 3.530 4,329 +0.02(+0.57%)
Feb 11, 2019 3.450 3.570 3.350 3.510 17,454 +0.11(+3.24%)
Feb 08, 2019 3.470 3.510 3.300 3.400 7,900 -0.10(-2.86%)
Feb 07, 2019 3.473 3.502 3.417 3.500 40,507 +0.07(+2.04%)
Feb 06, 2019 3.430 3.580 3.430 3.430 12,293 +0.01(+0.29%)
Feb 05, 2019 3.560 3.590 3.420 3.420 7,902 -0.17(-4.74%)
Feb 04, 2019 3.470 3.590 3.420 3.590 16,757 +0.11(+3.16%)
Feb 01, 2019 3.480 3.650 3.310 3.480 34,500 -0.02(-0.57%)
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.