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 (%)
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%)
Aug 01, 2018 1.450 1.450 1.400 1.425 18,051 +0.03(+1.80%)
Jul 31, 2018 1.450 1.500 1.400 1.400 11,899 +0.00(+0.00%)
Jul 30, 2018 1.500 1.500 1.400 1.400 9,705 -0.10(-6.67%)
Jul 27, 2018 1.479 1.525 1.400 1.500 28,100 +0.05(+3.45%)
Jul 26, 2018 1.550 1.550 1.450 1.450 15,388 -0.15(-9.38%)
Jul 25, 2018 1.505 1.600 1.500 1.600 10,755 +0.05(+3.23%)
Jul 24, 2018 1.500 1.600 1.500 1.550 5,087 +0.00(+0.00%)
Jul 23, 2018 1.600 1.600 1.525 1.550 1,968 -0.05(-3.13%)
Jul 20, 2018 1.450 1.600 1.450 1.600 42,002 +0.15(+10.34%)
Jul 19, 2018 1.500 1.500 1.450 1.450 4,845 -0.05(-3.33%)
Jul 18, 2018 1.550 1.550 1.500 1.500 9,178 -0.05(-3.23%)
Jul 17, 2018 1.500 1.550 1.450 1.550 12,176 +0.05(+3.33%)
Jul 16, 2018 1.550 1.550 1.455 1.500 4,984 -0.05(-3.23%)
Jul 13, 2018 1.500 1.550 1.500 1.550 12,411 +0.05(+3.33%)
Jul 12, 2018 1.550 1.600 1.500 1.500 5,361 -0.05(-3.23%)
Jul 11, 2018 1.500 1.560 1.500 1.550 6,452 +0.05(+3.33%)
Jul 10, 2018 1.500 1.550 1.450 1.500 11,645 -0.05(-3.23%)
Jul 09, 2018 1.500 1.550 1.500 1.550 2,761 +0.00(+0.00%)
Jul 06, 2018 1.519 1.550 1.500 1.550 9,492 +0.05(+3.33%)
Jul 05, 2018 1.500 1.550 1.500 1.500 7,290 +0.00(+0.00%)
Jul 03, 2018 1.500 1.500 1.500 0 -0.05(-3.23%)
Jul 02, 2018 1.500 1.600 1.500 1.550 16,744 +0.05(+3.33%)
Jun 29, 2018 1.500 1.600 1.500 1.500 15,049 +0.00(+0.00%)
Jun 28, 2018 1.600 1.600 1.500 1.500 27,715 -0.07(-4.76%)
Jun 27, 2018 1.550 1.600 1.500 1.575 12,223 +0.07(+5.00%)
Jun 26, 2018 1.500 1.600 1.500 1.500 7,847 -0.05(-3.23%)
Jun 25, 2018 1.550 1.600 1.500 1.550 12,875 -0.05(-3.13%)
Jun 22, 2018 1.550 1.600 1.500 1.600 25,314 +0.03(+1.59%)
Jun 21, 2018 1.550 1.600 1.550 1.575 6,723 -0.03(-1.56%)
Jun 20, 2018 1.550 1.600 1.525 1.600 10,266 +0.05(+3.23%)
Jun 19, 2018 1.500 1.600 1.450 1.550 66,045 +0.05(+3.33%)
Jun 18, 2018 1.500 1.500 1.450 1.500 22,082 -0.05(-3.23%)
Jun 15, 2018 1.550 1.475 1.550 43,624 +0.00(+0.00%)
Jun 14, 2018 1.500 1.550 1.450 1.550 21,292 +0.05(+3.33%)
Jun 13, 2018 1.500 1.500 1.450 1.500 4,494 +0.05(+3.45%)
Jun 12, 2018 1.450 1.500 1.450 1.450 6,554 +0.00(+0.00%)
Jun 11, 2018 1.500 1.550 1.450 1.450 1,451 -0.05(-3.33%)
Jun 08, 2018 1.450 1.550 1.450 1.500 17,207 +0.05(+3.45%)
Jun 07, 2018 1.500 1.550 1.450 1.450 21,572 -0.05(-3.33%)
Jun 06, 2018 1.537 1.550 1.450 1.500 6,580 +0.00(+0.00%)
Jun 05, 2018 1.500 1.550 1.450 1.500 13,428 +0.00(+0.00%)
Jun 04, 2018 1.600 1.600 1.500 1.500 11,536 -0.10(-6.25%)
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.