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 (%)
Feb 26, 2021 3.910 3.930 3.680 3.890 1,425,100 +0.04(+1.04%)
Feb 25, 2021 3.960 4.020 3.780 3.850 1,515,189 -0.11(-2.78%)
Feb 24, 2021 3.950 4.110 3.930 3.960 1,297,650 +0.05(+1.28%)
Feb 23, 2021 4.010 4.010 3.800 3.910 2,196,254 -0.15(-3.69%)
Feb 22, 2021 4.290 4.310 4.030 4.060 1,571,937 -0.14(-3.33%)
Feb 19, 2021 4.240 4.270 4.160 4.200 1,138,800 -0.03(-0.71%)
Feb 18, 2021 4.320 4.320 4.200 4.230 954,451 -0.08(-1.86%)
Feb 17, 2021 4.240 4.350 4.160 4.310 1,189,002 +0.05(+1.17%)
Feb 16, 2021 4.320 4.450 4.180 4.260 1,100,378 -0.07(-1.62%)
Feb 12, 2021 4.330 4.460 4.220 4.330 875,900 -0.04(-0.92%)
Feb 11, 2021 4.450 4.520 4.230 4.370 1,582,391 -0.10(-2.24%)
Feb 10, 2021 4.600 4.630 4.310 4.470 1,758,488 -0.08(-1.76%)
Feb 09, 2021 5.000 5.000 4.530 4.550 1,728,785 -0.34(-6.95%)
Feb 08, 2021 4.470 4.910 4.470 4.890 1,802,033 +0.53(+12.28%)
Feb 05, 2021 4.250 4.490 4.153 4.355 1,249,000 +0.12(+2.71%)
Feb 04, 2021 4.140 4.310 4.080 4.240 1,153,644 +0.17(+4.18%)
Feb 03, 2021 4.040 4.110 4.000 4.070 1,257,029 +0.06(+1.50%)
Feb 02, 2021 4.040 4.070 3.970 4.010 804,390 +0.04(+1.01%)
Feb 01, 2021 4.030 4.030 3.900 3.970 1,499,885 +0.01(+0.25%)
Jan 29, 2021 4.210 4.210 3.940 3.960 1,643,100 -0.16(-3.88%)
Jan 28, 2021 4.140 4.230 4.050 4.120 1,409,115 -0.05(-1.20%)
Jan 27, 2021 4.200 4.330 3.980 4.170 2,317,373 -0.09(-2.11%)
Jan 26, 2021 4.070 4.330 4.050 4.260 2,001,446 +0.19(+4.67%)
Jan 25, 2021 4.220 4.240 4.000 4.070 1,437,453 -0.13(-3.10%)
Jan 22, 2021 4.190 4.240 4.080 4.200 1,527,000 +0.04(+0.96%)
Jan 21, 2021 4.050 4.240 3.960 4.160 1,964,548 +0.18(+4.52%)
Jan 20, 2021 4.040 4.150 3.960 3.980 1,726,637 +0.03(+0.76%)
Jan 19, 2021 3.990 4.030 3.900 3.950 2,953,739 +0.03(+0.77%)
Jan 15, 2021 3.970 4.030 3.880 3.920 1,588,700 -0.02(-0.51%)
Jan 14, 2021 4.020 4.100 3.910 3.940 1,300,949 -0.04(-1.01%)
Jan 13, 2021 4.040 4.060 3.970 3.980 842,074 -0.02(-0.50%)
Jan 12, 2021 4.050 4.100 3.990 4.000 980,663 -0.07(-1.72%)
Jan 11, 2021 4.220 4.260 4.020 4.070 1,217,423 -0.12(-2.86%)
Jan 08, 2021 4.210 4.220 4.130 4.190 890,600 -0.02(-0.48%)
Jan 07, 2021 4.300 4.320 4.180 4.210 1,071,901 -0.05(-1.17%)
Jan 06, 2021 4.260 4.300 4.190 4.260 1,251,031 +0.04(+0.95%)
Jan 05, 2021 4.260 4.300 4.215 4.220 1,733,839 -0.08(-1.86%)
Jan 04, 2021 4.320 4.380 4.245 4.300 1,377,058 -0.05(-1.15%)
Dec 31, 2020 4.350 4.350 4.350 1,752,090 +0.08(+1.87%)
Dec 30, 2020 4.300 4.390 4.150 4.270 1,752,090 +0.00(+0.00%)
Dec 29, 2020 4.340 4.550 4.210 4.270 1,649,756 -0.24(-5.32%)
Dec 28, 2020 4.550 4.620 4.500 4.510 831,861 -0.07(-1.53%)
Dec 24, 2020 4.650 4.730 4.550 4.580 203,200 -0.07(-1.51%)
Dec 23, 2020 4.600 4.715 4.505 4.650 371,837 +0.05(+1.09%)
Dec 22, 2020 4.650 4.670 4.510 4.600 834,560 -0.03(-0.65%)
Dec 21, 2020 4.530 4.760 4.490 4.630 813,771 +0.06(+1.31%)
Dec 18, 2020 4.600 4.660 4.360 4.570 2,182,100 +0.00(+0.00%)
Dec 17, 2020 4.600 4.660 4.530 4.570 596,213 -0.03(-0.65%)
Dec 16, 2020 4.560 4.640 4.490 4.600 757,487 +0.06(+1.32%)
Dec 15, 2020 4.540 4.590 4.450 4.540 2,118,129 +0.00(+0.00%)
Dec 14, 2020 4.660 4.870 4.520 4.540 1,150,544 -0.09(-1.94%)
Dec 11, 2020 4.711 4.750 4.590 4.630 308,200 -0.03(-0.64%)
Dec 10, 2020 4.510 4.700 4.460 4.660 610,853 +0.08(+1.75%)
Dec 09, 2020 4.670 4.750 4.480 4.580 688,670 -0.06(-1.29%)
Dec 08, 2020 4.580 4.650 4.520 4.640 763,406 +0.02(+0.43%)
Dec 07, 2020 4.680 4.680 4.520 4.620 1,042,166 +0.03(+0.65%)
Dec 04, 2020 4.470 4.745 4.400 4.590 1,293,800 +0.18(+4.08%)
Dec 03, 2020 4.400 4.480 4.320 4.410 967,060 +0.05(+1.15%)
Dec 02, 2020 4.430 4.490 4.290 4.360 1,328,262 +0.13(+3.07%)
Dec 01, 2020 4.320 4.340 4.210 4.230 1,241,785 -0.05(-1.17%)
Nov 30, 2020 4.300 4.350 4.110 4.280 876,092 +0.02(+0.47%)
Nov 27, 2020 4.270 4.380 4.210 4.260 759,600 +0.01(+0.24%)
Nov 25, 2020 4.260 4.510 4.220 4.250 2,139,200 +0.26(+6.52%)
Nov 24, 2020 3.960 4.010 3.900 3.990 745,592 +0.06(+1.53%)
Nov 23, 2020 4.040 4.110 3.930 3.930 907,953 -0.07(-1.75%)
Nov 20, 2020 3.910 4.040 3.910 4.000 567,800 +0.01(+0.25%)
Nov 19, 2020 3.980 4.080 3.940 3.990 783,884 +0.08(+2.05%)
Nov 18, 2020 4.140 4.650 3.880 3.910 2,956,051 -0.13(-3.22%)
Nov 17, 2020 4.020 4.080 3.985 4.040 455,132 +0.01(+0.25%)
Nov 16, 2020 4.040 4.105 3.990 4.030 400,452 +0.04(+1.00%)
Nov 13, 2020 4.010 4.050 3.970 3.990 312,800 -0.01(-0.25%)
Nov 12, 2020 4.030 4.160 3.970 4.000 424,431 -0.05(-1.23%)
Nov 11, 2020 4.100 4.100 4.013 4.050 255,400 -0.02(-0.49%)
Nov 10, 2020 4.060 4.180 3.995 4.070 800,233 +0.05(+1.24%)
Nov 09, 2020 4.120 4.290 4.010 4.020 735,564 -0.02(-0.50%)
Nov 06, 2020 3.990 4.160 3.900 4.040 441,700 +0.10(+2.54%)
Nov 05, 2020 3.920 4.040 3.840 3.940 727,928 +0.05(+1.29%)
Nov 04, 2020 3.720 3.930 3.720 3.890 462,363 +0.14(+3.73%)
Nov 03, 2020 3.770 3.800 3.690 3.750 421,629 +0.02(+0.54%)
Nov 02, 2020 3.780 3.890 3.665 3.730 356,649 -0.02(-0.53%)
Oct 30, 2020 3.760 3.810 3.660 3.750 376,800 -0.06(-1.57%)
Oct 29, 2020 3.740 3.860 3.640 3.810 607,023 +0.09(+2.42%)
Oct 28, 2020 3.760 3.850 3.690 3.720 452,689 -0.09(-2.36%)
Oct 27, 2020 3.840 3.880 3.750 3.810 327,061 -0.02(-0.52%)
Oct 26, 2020 3.880 3.915 3.690 3.830 451,224 -0.05(-1.29%)
Oct 23, 2020 3.920 3.950 3.860 3.880 168,100 -0.01(-0.26%)
Oct 22, 2020 3.880 3.940 3.800 3.890 286,383 +0.01(+0.26%)
Oct 21, 2020 3.910 3.920 3.820 3.880 409,168 -0.03(-0.77%)
Oct 20, 2020 4.010 4.020 3.880 3.910 477,806 -0.09(-2.25%)
Oct 19, 2020 4.050 4.080 3.940 4.000 671,948 -0.01(-0.25%)
Oct 16, 2020 4.000 4.051 3.970 4.010 458,300 +0.00(+0.00%)
Oct 15, 2020 4.010 4.120 3.920 4.010 663,843 +0.00(+0.00%)
Oct 14, 2020 3.960 4.030 3.900 4.010 958,124 +0.08(+2.04%)
Oct 13, 2020 3.900 4.090 3.890 3.930 621,051 +0.02(+0.51%)
Oct 12, 2020 3.970 4.010 3.870 3.910 440,005 +0.00(+0.00%)
Oct 09, 2020 4.130 4.152 3.900 3.910 1,298,600 -0.15(-3.69%)
Oct 08, 2020 4.180 4.270 4.010 4.060 855,114 -0.08(-1.93%)
Oct 07, 2020 4.180 4.210 4.030 4.140 1,562,824 +0.00(+0.00%)
Oct 06, 2020 4.210 4.300 4.010 4.140 1,141,260 +0.00(+0.00%)
Oct 05, 2020 4.130 4.200 4.040 4.140 675,952 +0.05(+1.22%)
Oct 02, 2020 4.120 4.230 4.060 4.090 292,400 -0.08(-1.92%)
Oct 01, 2020 4.300 4.330 4.120 4.170 511,557 -0.13(-3.02%)
Sep 30, 2020 4.380 4.404 4.240 4.300 1,013,138 -0.05(-1.15%)
Sep 29, 2020 4.390 4.520 4.330 4.350 372,817 -0.05(-1.14%)
Sep 28, 2020 4.500 4.540 4.360 4.400 284,288 -0.06(-1.35%)
Sep 25, 2020 4.330 4.550 4.320 4.460 258,100 +0.07(+1.59%)
Sep 24, 2020 4.500 4.540 4.350 4.390 357,619 -0.14(-3.09%)
Sep 23, 2020 4.940 4.950 4.510 4.530 391,277 -0.40(-8.11%)
Sep 22, 2020 5.000 5.027 4.680 4.930 447,976 -0.14(-2.76%)
Sep 21, 2020 5.410 5.510 5.010 5.070 524,981 -0.36(-6.63%)
Sep 18, 2020 5.460 5.630 5.350 5.430 2,064,100 +0.04(+0.74%)
Sep 17, 2020 5.190 5.450 5.130 5.390 339,874 +0.08(+1.51%)
Sep 16, 2020 5.250 5.430 5.140 5.310 322,392 +0.05(+0.95%)
Sep 15, 2020 5.530 5.600 5.230 5.260 345,593 -0.24(-4.36%)
Sep 14, 2020 5.540 5.740 5.455 5.500 662,760 +0.06(+1.10%)
Sep 11, 2020 5.410 5.540 5.340 5.440 303,800 +0.09(+1.68%)
Sep 10, 2020 5.470 5.600 5.310 5.350 373,870 -0.13(-2.37%)
Sep 09, 2020 5.260 5.540 5.250 5.480 368,306 +0.25(+4.78%)
Sep 08, 2020 5.200 5.340 5.110 5.230 313,549 +0.03(+0.58%)
Sep 04, 2020 5.200 5.290 4.990 5.200 345,600 -0.01(-0.19%)
Sep 03, 2020 5.320 5.410 5.090 5.210 389,575 -0.12(-2.25%)
Sep 02, 2020 5.250 5.360 5.220 5.330 324,144 +0.06(+1.14%)
Sep 01, 2020 5.520 5.590 5.180 5.270 553,829 -0.22(-4.01%)
Aug 31, 2020 5.100 5.570 4.940 5.490 830,500 +0.46(+9.15%)
Aug 28, 2020 4.980 5.090 4.910 5.030 228,900 +0.07(+1.41%)
Aug 27, 2020 5.020 5.050 4.950 4.960 277,253 -0.04(-0.80%)
Aug 26, 2020 5.100 5.120 4.990 5.000 290,106 -0.11(-2.15%)
Aug 25, 2020 5.000 5.130 4.900 5.110 262,465 +0.11(+2.20%)
Aug 24, 2020 4.980 5.030 4.870 5.000 397,849 +0.03(+0.60%)
Aug 21, 2020 5.000 5.075 4.900 4.970 542,800 -0.04(-0.80%)
Aug 20, 2020 4.970 5.065 4.890 5.010 217,649 +0.01(+0.20%)
Aug 19, 2020 4.700 5.080 4.700 5.000 1,051,967 +0.30(+6.38%)
Aug 18, 2020 4.710 4.740 4.560 4.700 828,003 -0.01(-0.21%)
Aug 17, 2020 4.510 4.745 4.510 4.710 489,930 +0.14(+3.06%)
Aug 14, 2020 4.520 4.580 4.385 4.570 650,200 +0.07(+1.56%)
Aug 13, 2020 4.690 4.690 4.400 4.500 697,706 +0.06(+1.35%)
Aug 12, 2020 4.560 4.640 4.420 4.440 407,616 -0.12(-2.63%)
Aug 11, 2020 4.620 4.800 4.400 4.560 524,916 -0.24(-5.00%)
Aug 10, 2020 4.800 4.970 4.770 4.800 567,333 +0.01(+0.21%)
Aug 07, 2020 4.730 4.830 4.600 4.790 320,500 +0.08(+1.70%)
Aug 06, 2020 4.720 4.840 4.650 4.710 320,336 -0.02(-0.42%)
Aug 05, 2020 4.600 4.750 4.570 4.730 431,802 +0.14(+3.05%)
Aug 04, 2020 4.650 4.700 4.520 4.590 264,835 -0.05(-1.18%)
Aug 03, 2020 4.410 4.760 4.380 4.645 509,311 +0.27(+6.29%)
Jul 31, 2020 4.460 4.462 4.260 4.370 359,200 -0.02(-0.46%)
Jul 30, 2020 4.340 4.430 4.260 4.390 310,927 +0.00(+0.00%)
Jul 29, 2020 4.440 4.580 4.340 4.390 393,793 -0.09(-2.01%)
Jul 28, 2020 4.560 4.600 4.410 4.480 451,546 -0.05(-1.10%)
Jul 27, 2020 4.460 4.604 4.370 4.530 286,904 +0.10(+2.26%)
Jul 24, 2020 4.530 4.540 4.360 4.430 399,800 -0.10(-2.21%)
Jul 23, 2020 4.740 4.780 4.490 4.530 419,215 -0.22(-4.63%)
Jul 22, 2020 4.680 4.830 4.625 4.750 342,442 +0.07(+1.50%)
Jul 21, 2020 4.710 4.820 4.630 4.680 366,606 +0.03(+0.65%)
Jul 20, 2020 4.930 4.960 4.630 4.650 532,073 -0.22(-4.62%)
Jul 17, 2020 4.800 4.960 4.630 4.875 1,058,400 +0.11(+2.20%)
Jul 16, 2020 4.330 4.900 4.320 4.770 1,305,058 +0.66(+16.06%)
Jul 15, 2020 4.260 4.350 4.110 4.110 684,401 -0.05(-1.20%)
Jul 14, 2020 4.270 4.380 3.570 4.160 2,061,676 -0.13(-3.03%)
Jul 13, 2020 4.430 4.590 4.270 4.290 805,746 -0.03(-0.69%)
Jul 10, 2020 4.490 4.580 4.300 4.320 1,011,300 -0.16(-3.57%)
Jul 09, 2020 4.540 4.750 4.450 4.480 751,031 -0.03(-0.67%)
Jul 08, 2020 4.700 4.730 4.500 4.510 653,426 -0.15(-3.22%)
Jul 07, 2020 4.620 4.870 4.610 4.660 1,027,124 -0.05(-1.06%)
Jul 06, 2020 4.650 4.760 4.380 4.710 1,634,161 +0.20(+4.43%)
Jul 02, 2020 4.690 4.740 4.500 4.510 1,084,400 -0.14(-3.01%)
Jul 01, 2020 4.500 4.870 4.380 4.650 4,631,726 -0.73(-13.57%)
Jun 30, 2020 5.640 5.640 5.190 5.380 1,602,880 -0.24(-4.27%)
Jun 29, 2020 5.910 6.260 5.530 5.620 2,072,992 -0.46(-7.57%)
Jun 26, 2020 6.950 7.750 5.270 6.080 7,825,500 -0.49(-7.46%)
Jun 25, 2020 6.800 6.840 6.350 6.570 1,302,351 -0.21(-3.10%)
Jun 24, 2020 6.950 7.000 6.640 6.780 571,651 -0.22(-3.14%)
Jun 23, 2020 7.080 7.390 6.950 7.000 910,085 -0.01(-0.14%)
Jun 22, 2020 7.200 7.320 6.930 7.010 1,111,667 -0.03(-0.43%)
Jun 19, 2020 6.790 7.060 6.650 7.040 907,600 +0.33(+4.92%)
Jun 18, 2020 6.460 6.720 6.420 6.710 292,596 +0.23(+3.55%)
Jun 17, 2020 6.300 6.580 6.300 6.480 189,412 +0.04(+0.62%)
Jun 16, 2020 6.550 6.590 6.310 6.440 259,845 +0.01(+0.16%)
Jun 15, 2020 6.040 6.500 5.950 6.430 331,461 +0.31(+5.07%)
Jun 12, 2020 6.000 6.160 5.830 6.120 271,200 +0.31(+5.34%)
Jun 11, 2020 6.060 6.170 5.740 5.810 329,945 -0.40(-6.44%)
Jun 10, 2020 6.600 6.600 6.210 6.210 259,306 -0.26(-4.02%)
Jun 09, 2020 6.560 6.660 6.320 6.470 235,046 -0.08(-1.22%)
Jun 08, 2020 6.520 6.800 6.470 6.550 338,960 +0.12(+1.87%)
Jun 05, 2020 6.380 6.530 6.250 6.430 271,600 +0.16(+2.55%)
Jun 04, 2020 6.250 6.418 6.230 6.270 217,356 +0.06(+0.97%)
Jun 03, 2020 6.160 6.360 6.150 6.210 257,848 +0.09(+1.47%)
Jun 02, 2020 6.290 6.360 6.090 6.120 299,749 -0.14(-2.24%)
Jun 01, 2020 6.240 6.460 6.070 6.260 416,829 +0.01(+0.16%)
May 29, 2020 6.370 6.460 6.060 6.250 566,700 -0.15(-2.34%)
May 28, 2020 6.460 6.770 6.360 6.400 500,943 -0.03(-0.47%)
May 27, 2020 6.720 6.740 6.310 6.430 561,992 -0.22(-3.31%)
May 26, 2020 6.970 6.970 6.530 6.650 415,647 -0.16(-2.35%)
May 22, 2020 6.490 6.840 6.300 6.810 471,900 +0.32(+4.93%)
May 21, 2020 6.300 6.600 6.180 6.490 344,860 +0.19(+3.02%)
May 20, 2020 6.240 6.450 6.200 6.300 515,398 +0.17(+2.77%)
May 19, 2020 5.820 6.290 5.730 6.130 312,156 +0.29(+4.97%)
May 18, 2020 5.490 5.990 5.450 5.840 504,332 +0.55(+10.40%)
May 15, 2020 5.230 5.540 5.230 5.290 266,100 +0.06(+1.15%)
May 14, 2020 5.250 5.320 5.090 5.230 362,672 -0.13(-2.43%)
May 13, 2020 5.530 5.615 5.200 5.360 291,960 -0.19(-3.42%)
May 12, 2020 5.930 5.930 5.530 5.550 415,344 -0.38(-6.41%)
May 11, 2020 5.460 6.000 5.450 5.930 542,544 +0.47(+8.61%)
May 08, 2020 5.550 5.790 5.410 5.460 325,400 +0.07(+1.30%)
May 07, 2020 5.530 5.580 5.370 5.390 186,115 -0.11(-2.00%)
May 06, 2020 5.620 5.930 5.460 5.500 309,878 -0.16(-2.83%)
May 05, 2020 5.310 5.740 5.180 5.660 496,579 +0.43(+8.22%)
May 04, 2020 4.970 5.240 4.900 5.230 221,923 +0.26(+5.23%)
May 01, 2020 5.180 5.215 4.885 4.970 290,800 -0.20(-3.87%)
Apr 30, 2020 5.330 5.480 5.160 5.170 264,411 -0.28(-5.14%)
Apr 29, 2020 5.400 5.680 5.250 5.450 400,358 +0.20(+3.81%)
Apr 28, 2020 4.990 5.416 4.840 5.250 485,230 +0.39(+8.02%)
Apr 27, 2020 4.680 4.960 4.670 4.860 400,484 +0.27(+5.88%)
Apr 24, 2020 4.420 4.653 4.360 4.590 141,400 +0.14(+3.15%)
Apr 23, 2020 4.500 4.600 4.370 4.450 218,562 +0.02(+0.45%)
Apr 22, 2020 4.440 4.480 4.310 4.430 124,734 +0.05(+1.14%)
Apr 21, 2020 4.480 4.510 4.193 4.380 215,202 -0.14(-3.10%)
Apr 20, 2020 4.550 4.620 4.400 4.520 207,930 -0.01(-0.22%)
Apr 17, 2020 4.500 4.570 4.300 4.530 207,800 +0.11(+2.49%)
Apr 16, 2020 4.250 4.450 4.170 4.420 204,149 +0.18(+4.25%)
Apr 15, 2020 4.010 4.340 3.900 4.240 239,509 +0.07(+1.68%)
Apr 14, 2020 4.120 4.270 4.050 4.170 243,667 +0.12(+3.09%)
Apr 13, 2020 3.970 4.080 3.960 4.045 575,122 +0.05(+1.38%)
Apr 09, 2020 4.000 4.190 3.900 3.990 424,600 +0.00(+0.00%)
Apr 08, 2020 3.950 4.380 3.650 3.990 2,197,227 +0.46(+13.03%)
Apr 07, 2020 3.850 3.950 3.530 3.530 179,358 -0.26(-6.86%)
Apr 06, 2020 3.520 3.850 3.520 3.790 349,871 +0.40(+11.80%)
Apr 03, 2020 3.350 3.470 3.320 3.390 161,100 -0.01(-0.29%)
Apr 02, 2020 3.400 3.450 3.360 3.400 210,936 -0.03(-0.87%)
Apr 01, 2020 3.490 3.555 3.350 3.430 163,210 -0.22(-6.03%)
Mar 31, 2020 3.570 3.680 3.510 3.650 271,441 +0.06(+1.67%)
Mar 30, 2020 3.550 3.630 3.450 3.590 145,453 +0.07(+1.99%)
Mar 27, 2020 3.700 3.890 3.490 3.520 214,400 -0.36(-9.28%)
Mar 26, 2020 3.630 3.990 3.554 3.880 346,949 +0.30(+8.38%)
Mar 25, 2020 3.740 3.790 3.360 3.580 230,315 -0.15(-4.02%)
Mar 24, 2020 3.790 3.920 3.570 3.730 230,427 +0.19(+5.37%)
Mar 23, 2020 3.440 3.580 3.220 3.540 220,261 +0.20(+5.99%)
Mar 20, 2020 3.430 3.570 3.110 3.340 391,400 -0.01(-0.30%)
Mar 19, 2020 2.980 3.370 2.880 3.350 357,357 +0.37(+12.42%)
Mar 18, 2020 3.340 3.500 2.940 2.980 361,015 -0.59(-16.53%)
Mar 17, 2020 3.010 3.590 3.000 3.570 960,293 +0.36(+11.21%)
Mar 16, 2020 3.430 3.430 3.090 3.210 366,116 -0.38(-10.58%)
Mar 13, 2020 3.620 3.690 3.060 3.590 367,500 +0.13(+3.76%)
Mar 12, 2020 3.620 3.770 3.450 3.460 358,268 -0.46(-11.73%)
Mar 11, 2020 4.440 4.489 3.815 3.920 407,448 -0.60(-13.27%)
Mar 10, 2020 4.640 4.640 4.297 4.520 322,073 +0.02(+0.44%)
Mar 09, 2020 4.320 4.580 4.210 4.500 365,235 -0.07(-1.53%)
Mar 06, 2020 4.810 4.840 4.490 4.570 212,600 -0.33(-6.73%)
Mar 05, 2020 4.860 5.030 4.825 4.900 327,560 -0.06(-1.21%)
Mar 04, 2020 4.850 5.050 4.830 4.960 426,394 +0.17(+3.55%)
Mar 03, 2020 4.680 4.850 4.675 4.790 637,346 +0.11(+2.35%)
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.