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 29, 2016 10.21 10.26 9.470 9.870 134,974 -0.37(-3.61%)
Feb 26, 2016 10.08 10.40 10.01 10.24 79,592 +0.19(+1.89%)
Feb 25, 2016 9.820 10.10 9.500 10.05 144,994 +0.21(+2.13%)
Feb 24, 2016 9.650 10.79 9.070 9.840 197,086 -0.02(-0.20%)
Feb 23, 2016 10.96 11.13 9.700 9.860 76,097 -1.18(-10.69%)
Feb 22, 2016 11.34 11.64 10.78 11.04 266,595 -0.04(-0.36%)
Feb 19, 2016 10.17 11.13 9.700 11.08 323,160 +0.80(+7.78%)
Feb 18, 2016 11.13 11.13 10.02 10.28 515,433 -0.73(-6.63%)
Feb 17, 2016 11.31 11.72 10.61 11.01 144,429 -0.10(-0.90%)
Feb 16, 2016 10.66 11.17 10.61 11.11 223,339 +0.59(+5.61%)
Feb 12, 2016 10.06 10.52 10.52 10.52 115,700 +0.54(+5.41%)
Feb 11, 2016 9.740 10.15 9.250 9.980 86,170 +0.05(+0.50%)
Feb 10, 2016 9.440 10.51 9.390 9.930 112,030 +0.63(+6.77%)
Feb 09, 2016 9.400 9.850 9.060 9.300 189,741 -0.25(-2.62%)
Feb 08, 2016 10.31 10.34 9.260 9.550 169,270 -0.60(-5.91%)
Feb 05, 2016 10.73 11.71 10.03 10.15 229,661 -0.54(-5.05%)
Feb 04, 2016 10.39 11.36 10.08 10.69 425,403 +0.31(+2.99%)
Feb 03, 2016 10.00 10.63 9.000 10.38 314,884 +0.39(+3.90%)
Feb 02, 2016 9.810 10.21 9.480 9.990 120,741 -0.07(-0.70%)
Feb 01, 2016 10.37 11.69 9.780 10.06 85,038 -0.24(-2.33%)
Jan 29, 2016 8.550 10.54 7.910 10.30 306,797 +2.11(+25.76%)
Jan 28, 2016 8.490 8.650 7.960 8.190 348,154 -0.24(-2.85%)
Jan 27, 2016 9.310 9.320 8.170 8.430 81,334 -0.91(-9.74%)
Jan 26, 2016 9.220 10.17 8.360 9.340 298,517 +0.25(+2.75%)
Jan 25, 2016 9.480 9.770 9.040 9.090 147,981 -0.37(-3.91%)
Jan 22, 2016 10.00 10.00 9.330 9.460 130,006 -0.32(-3.27%)
Jan 21, 2016 10.19 10.51 9.650 9.780 220,574 -0.41(-4.02%)
Jan 20, 2016 11.00 11.06 9.710 10.19 322,893 -1.13(-9.98%)
Jan 19, 2016 12.55 12.55 10.90 11.32 187,055 -1.05(-8.49%)
Jan 15, 2016 11.79 12.37 12.37 12.37 284,900 +0.13(+1.06%)
Jan 14, 2016 12.91 12.91 12.01 12.24 131,710 -0.60(-4.67%)
Jan 13, 2016 13.39 13.97 12.63 12.84 119,448 -0.43(-3.24%)
Jan 12, 2016 13.11 13.68 12.66 13.27 159,462 +0.29(+2.23%)
Jan 11, 2016 15.53 15.59 11.79 12.98 928,592 -2.47(-15.99%)
Jan 08, 2016 17.31 17.33 15.30 15.45 214,489 -1.93(-11.10%)
Jan 07, 2016 17.98 18.36 17.06 17.38 166,475 -0.97(-5.29%)
Jan 06, 2016 18.92 19.05 17.72 18.35 94,989 -0.92(-4.77%)
Jan 05, 2016 19.50 19.71 18.68 19.27 63,458 -0.18(-0.93%)
Jan 04, 2016 19.17 19.23 17.92 19.45 137,923 -0.12(-0.61%)
Dec 31, 2015 19.22 19.57 19.57 19.57 61,200 +0.22(+1.14%)
Dec 30, 2015 19.95 20.60 19.33 19.35 99,080 -0.75(-3.73%)
Dec 29, 2015 20.13 21.15 19.75 20.10 75,752 +0.13(+0.65%)
Dec 28, 2015 20.12 20.54 19.61 19.97 86,129 -0.25(-1.24%)
Dec 24, 2015 20.21 20.22 20.22 20.22 15,000 +0.16(+0.80%)
Dec 23, 2015 20.41 20.55 19.93 20.06 116,160 -0.06(-0.30%)
Dec 22, 2015 20.27 21.06 19.66 20.12 110,876 -0.10(-0.49%)
Dec 21, 2015 20.79 21.08 19.63 20.22 78,542 -0.44(-2.13%)
Dec 18, 2015 21.00 21.41 20.31 20.66 741,290 -0.33(-1.57%)
Dec 17, 2015 23.50 23.50 20.66 20.99 167,299 -2.55(-10.83%)
Dec 16, 2015 23.09 24.04 22.32 23.54 201,464 +0.70(+3.06%)
Dec 15, 2015 21.71 23.70 20.81 22.84 170,257 +1.41(+6.58%)
Dec 14, 2015 20.50 21.58 20.49 21.43 117,992 +0.96(+4.69%)
Dec 11, 2015 20.18 20.69 20.01 20.47 62,868 -0.18(-0.87%)
Dec 10, 2015 20.78 20.98 20.21 20.65 77,360 -0.23(-1.10%)
Dec 09, 2015 21.56 21.81 20.61 20.88 98,972 -0.70(-3.24%)
Dec 08, 2015 21.18 22.48 21.18 21.58 87,175 +0.01(+0.05%)
Dec 07, 2015 22.41 22.58 21.27 21.57 37,567 -1.01(-4.47%)
Dec 04, 2015 22.70 22.90 20.40 22.58 39,780 -0.22(-0.96%)
Dec 03, 2015 22.66 22.93 22.45 22.80 62,336 +0.24(+1.06%)
Dec 02, 2015 22.77 23.23 21.83 22.56 77,106 +0.48(+2.17%)
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.