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 (%)
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%)
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.