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 (%)
Oct 31, 2018 3.670 3.850 3.650 3.700 36,063 +0.06(+1.65%)
Oct 30, 2018 3.580 3.670 3.410 3.640 35,753 +0.08(+2.25%)
Oct 29, 2018 3.670 3.670 3.420 3.560 216,270 -0.07(-1.93%)
Oct 26, 2018 3.460 3.750 3.460 3.630 22,400 +0.13(+3.71%)
Oct 25, 2018 3.480 3.580 3.430 3.500 41,900 +0.02(+0.57%)
Oct 24, 2018 3.520 3.539 3.320 3.480 85,205 -0.02(-0.57%)
Oct 23, 2018 3.620 3.800 3.410 3.500 98,166 -0.21(-5.66%)
Oct 22, 2018 3.760 3.900 3.700 3.710 173,476 -0.02(-0.54%)
Oct 19, 2018 3.770 3.770 3.730 3.730 32,000 +0.06(+1.63%)
Oct 18, 2018 3.700 3.780 3.670 3.670 28,693 -0.05(-1.34%)
Oct 17, 2018 3.690 3.770 3.690 3.720 79,510 +0.05(+1.36%)
Oct 16, 2018 3.790 3.800 3.612 3.670 152,283 +0.09(+2.51%)
Oct 15, 2018 3.470 3.800 3.450 3.580 248,239 +0.13(+3.77%)
Oct 12, 2018 3.310 3.520 3.310 3.450 53,900 +0.13(+3.92%)
Oct 11, 2018 3.330 3.400 3.231 3.320 22,217 +0.00(+0.00%)
Oct 10, 2018 3.450 3.550 3.320 3.320 73,413 -0.13(-3.77%)
Oct 09, 2018 3.360 3.500 3.290 3.450 29,299 +0.04(+1.17%)
Oct 08, 2018 3.620 3.700 3.230 3.410 59,792 -0.21(-5.80%)
Oct 05, 2018 3.520 3.630 3.440 3.620 39,200 +0.12(+3.43%)
Oct 04, 2018 3.550 3.550 3.400 3.500 22,670 +0.00(+0.00%)
Oct 03, 2018 3.430 3.600 3.230 3.500 74,373 +0.04(+1.16%)
Oct 02, 2018 3.350 3.650 2.800 3.460 199,587 -0.06(-1.70%)
Oct 01, 2018 3.580 3.650 3.460 3.520 84,856 -0.08(-2.22%)
Sep 28, 2018 3.600 3.650 3.475 3.600 133,200 +0.00(+0.00%)
Sep 27, 2018 3.600 3.750 3.550 3.600 49,943 +0.00(+0.00%)
Sep 26, 2018 3.500 3.800 3.400 3.600 80,491 +0.05(+1.41%)
Sep 25, 2018 3.750 3.800 3.400 3.550 108,849 -0.10(-2.74%)
Sep 24, 2018 3.400 3.650 3.310 3.650 193,969 +0.35(+10.61%)
Sep 21, 2018 3.150 3.300 3.000 3.300 314,900 +0.15(+4.76%)
Sep 20, 2018 3.100 3.150 2.950 3.150 73,345 +0.10(+3.28%)
Sep 19, 2018 3.100 3.200 2.850 3.050 325,575 +0.00(+0.00%)
Sep 18, 2018 2.850 3.250 2.770 3.050 308,757 +0.25(+8.93%)
Sep 17, 2018 2.600 2.850 2.600 2.800 225,161 +0.15(+5.66%)
Sep 14, 2018 2.550 2.800 2.450 2.650 55,600 +0.05(+1.92%)
Sep 13, 2018 2.450 2.600 2.410 2.600 36,832 +0.05(+1.96%)
Sep 12, 2018 2.520 2.600 2.350 2.550 39,342 +0.00(+0.00%)
Sep 11, 2018 2.550 2.600 2.500 2.550 38,758 -0.05(-1.92%)
Sep 10, 2018 2.450 2.600 2.400 2.600 51,937 +0.15(+6.12%)
Sep 07, 2018 2.400 2.600 2.290 2.450 63,900 +0.00(+0.00%)
Sep 06, 2018 2.650 2.750 2.250 2.450 100,366 -0.15(-5.77%)
Sep 05, 2018 2.550 2.700 2.500 2.600 76,115 +0.10(+4.00%)
Sep 04, 2018 2.350 2.625 2.350 2.500 192,716 +0.15(+6.38%)
Aug 31, 2018 2.350 2.350 2.350 0 -0.05(-2.08%)
Aug 30, 2018 2.350 2.600 2.350 2.400 119,891 +0.00(+0.00%)
Aug 29, 2018 2.350 2.500 2.350 2.400 73,197 +0.05(+2.13%)
Aug 28, 2018 2.400 2.400 2.305 2.350 55,587 +0.00(+0.00%)
Aug 27, 2018 2.200 2.400 2.200 2.350 52,783 +0.10(+4.44%)
Aug 24, 2018 2.300 2.300 2.250 2.250 14,100 -0.05(-2.17%)
Aug 23, 2018 2.350 2.400 2.250 2.300 48,099 -0.05(-2.13%)
Aug 22, 2018 2.400 2.400 2.300 2.350 90,574 -0.05(-2.08%)
Aug 21, 2018 2.350 2.400 2.234 2.400 55,850 +0.10(+4.35%)
Aug 20, 2018 2.050 2.300 1.990 2.300 217,655 +0.30(+15.00%)
Aug 17, 2018 1.700 2.180 1.660 2.000 320,200 +0.25(+14.29%)
Aug 16, 2018 1.750 1.800 1.700 1.750 49,547 -0.02(-1.41%)
Aug 15, 2018 1.750 1.850 1.700 1.775 109,721 +0.02(+1.43%)
Aug 14, 2018 1.600 1.750 1.560 1.750 242,679 +0.10(+6.06%)
Aug 13, 2018 1.700 1.750 1.550 1.650 417,551 -0.10(-5.71%)
Aug 10, 2018 1.300 1.850 1.200 1.750 518,100 +0.50(+40.00%)
Aug 09, 2018 1.350 1.375 1.200 1.250 278,373 -0.05(-3.85%)
Aug 08, 2018 1.450 1.450 1.290 1.300 33,612 -0.12(-8.77%)
Aug 07, 2018 1.400 1.460 1.400 1.425 11,246 +0.03(+1.79%)
Aug 06, 2018 1.400 1.525 1.395 1.400 27,171 +0.00(+0.00%)
Aug 03, 2018 1.350 1.400 1.320 1.400 53,100 +0.05(+3.70%)
Aug 02, 2018 1.450 1.450 1.260 1.350 88,125 -0.08(-5.28%)
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.