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 (%)
May 28, 2021 4.350 4.375 4.223 4.230 730,520 -0.05(-1.17%)
May 27, 2021 4.380 4.380 4.181 4.280 1,158,920 +0.06(+1.42%)
May 26, 2021 4.250 4.260 4.180 4.220 574,054 +0.01(+0.24%)
May 25, 2021 4.280 4.320 4.210 4.210 486,537 -0.06(-1.41%)
May 24, 2021 4.330 4.420 4.250 4.270 724,390 -0.06(-1.39%)
May 21, 2021 4.450 4.480 4.330 4.330 1,109,864 -0.13(-2.91%)
May 20, 2021 4.220 4.470 4.170 4.460 1,072,381 +0.23(+5.44%)
May 19, 2021 4.150 4.245 4.130 4.230 1,015,573 +0.08(+1.93%)
May 18, 2021 4.000 4.230 3.960 4.150 1,331,187 +0.16(+4.01%)
May 17, 2021 3.980 4.080 3.950 3.990 723,786 -0.02(-0.50%)
May 14, 2021 4.000 4.125 3.930 4.010 1,418,142 -0.01(-0.25%)
May 13, 2021 4.150 4.170 4.000 4.020 1,142,101 -0.13(-3.13%)
May 12, 2021 4.080 4.280 4.050 4.150 1,654,298 +0.03(+0.73%)
May 11, 2021 4.030 4.215 3.970 4.120 1,448,291 -0.06(-1.44%)
May 10, 2021 4.000 4.190 3.960 4.180 2,031,035 +0.15(+3.72%)
May 07, 2021 3.960 4.080 3.930 4.030 2,624,463 +0.05(+1.26%)
May 06, 2021 3.830 4.050 3.700 3.980 8,560,831 +0.00(+0.00%)
May 05, 2021 3.970 4.470 3.680 3.980 106,234,472 +1.14(+40.14%)
May 04, 2021 2.960 2.980 2.790 2.840 971,200 -0.12(-4.05%)
May 03, 2021 3.000 3.000 2.920 2.960 1,067,006 -0.02(-0.67%)
Apr 30, 2021 2.980 3.095 2.960 2.980 1,656,000 -0.03(-1.00%)
Apr 29, 2021 3.120 3.130 2.980 3.010 731,883 -0.08(-2.59%)
Apr 28, 2021 2.980 3.140 2.950 3.090 1,101,867 +0.13(+4.39%)
Apr 27, 2021 2.940 3.030 2.910 2.960 1,253,324 +0.02(+0.68%)
Apr 26, 2021 2.870 3.010 2.860 2.940 2,143,092 +0.08(+2.80%)
Apr 23, 2021 3.060 3.093 2.840 2.860 2,476,300 -0.19(-6.23%)
Apr 22, 2021 3.020 3.090 2.970 3.050 1,032,974 +0.01(+0.33%)
Apr 21, 2021 2.840 3.040 2.840 3.040 1,157,026 +0.18(+6.29%)
Apr 20, 2021 2.880 2.890 2.780 2.860 631,300 -0.03(-1.04%)
Apr 19, 2021 2.880 2.950 2.830 2.890 757,202 -0.03(-1.03%)
Apr 16, 2021 2.950 2.990 2.830 2.920 1,034,500 +0.00(+0.00%)
Apr 15, 2021 2.920 3.010 2.860 2.920 892,064 +0.01(+0.34%)
Apr 14, 2021 2.920 3.000 2.870 2.910 482,713 +0.03(+1.04%)
Apr 13, 2021 2.820 2.900 2.790 2.880 844,638 +0.06(+2.13%)
Apr 12, 2021 3.000 3.000 2.820 2.820 633,582 -0.19(-6.31%)
Apr 09, 2021 2.990 3.060 2.960 3.010 535,500 -0.01(-0.33%)
Apr 08, 2021 2.950 3.050 2.950 3.020 433,107 +0.06(+2.03%)
Apr 07, 2021 3.100 3.100 2.940 2.960 866,317 -0.12(-3.90%)
Apr 06, 2021 3.040 3.210 3.040 3.080 1,041,420 +0.03(+0.98%)
Apr 05, 2021 3.180 3.210 3.040 3.050 783,176 -0.13(-4.09%)
Apr 01, 2021 3.130 3.240 3.100 3.180 775,100 +0.05(+1.60%)
Mar 31, 2021 3.040 3.170 3.000 3.130 1,423,166 +0.13(+4.33%)
Mar 30, 2021 2.960 3.060 2.880 3.000 1,577,026 +0.04(+1.35%)
Mar 29, 2021 3.000 3.017 2.770 2.960 3,848,441 -0.06(-2.15%)
Mar 26, 2021 3.090 3.120 2.910 3.025 2,902,200 -0.08(-2.42%)
Mar 25, 2021 3.040 3.120 2.950 3.100 2,548,620 +0.08(+2.65%)
Mar 24, 2021 3.490 3.520 3.000 3.020 5,671,713 -0.49(-13.96%)
Mar 23, 2021 3.660 3.700 3.310 3.510 4,614,085 +0.07(+2.03%)
Mar 22, 2021 3.600 3.660 3.410 3.440 3,752,853 +0.03(+0.88%)
Mar 19, 2021 3.360 3.420 3.310 3.410 1,772,400 +0.07(+2.10%)
Mar 18, 2021 3.340 3.480 3.330 3.340 1,066,018 -0.04(-1.18%)
Mar 17, 2021 3.350 3.380 3.260 3.380 1,676,543 +0.03(+0.90%)
Mar 16, 2021 3.410 3.440 3.270 3.350 1,226,820 +0.02(+0.60%)
Mar 15, 2021 3.390 3.400 3.270 3.330 1,216,961 -0.04(-1.19%)
Mar 12, 2021 3.200 3.440 3.165 3.370 1,375,900 +0.11(+3.37%)
Mar 11, 2021 3.210 3.330 3.180 3.260 1,337,196 +0.10(+3.16%)
Mar 10, 2021 3.160 3.270 3.070 3.160 1,783,903 +0.07(+2.27%)
Mar 09, 2021 3.110 3.140 3.029 3.090 1,465,989 +0.11(+3.69%)
Mar 08, 2021 3.100 3.240 2.940 2.980 2,281,081 -0.10(-3.25%)
Mar 05, 2021 3.500 3.514 2.830 3.080 3,904,500 -0.35(-10.20%)
Mar 04, 2021 3.720 3.810 3.420 3.430 2,349,831 -0.33(-8.78%)
Mar 03, 2021 3.990 4.040 3.590 3.760 5,764,424 -0.23(-5.76%)
Mar 02, 2021 4.060 4.110 3.960 3.990 1,163,953 +0.04(+1.01%)
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.