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 (%)
Nov 30, 2016 2.000 2.050 1.950 1.950 291,766 -0.10(-4.88%)
Nov 29, 2016 2.050 2.100 2.000 2.050 192,871 +0.05(+2.50%)
Nov 28, 2016 2.050 2.100 1.900 2.000 953,150 +0.00(+0.00%)
Nov 25, 2016 2.050 2.100 2.000 2.000 65,710 -0.05(-2.44%)
Nov 23, 2016 2.050 2.050 2.050 0 -0.05(-2.38%)
Nov 22, 2016 2.200 2.200 2.100 2.100 41,189 -0.10(-4.55%)
Nov 21, 2016 2.300 2.300 2.100 2.200 114,358 -0.05(-2.22%)
Nov 18, 2016 2.450 2.450 2.200 2.250 86,740 -0.20(-8.16%)
Nov 17, 2016 2.350 2.500 2.200 2.450 314,629 +0.25(+11.36%)
Nov 16, 2016 2.100 2.400 2.000 2.200 206,840 +0.10(+4.76%)
Nov 15, 2016 2.150 2.163 1.950 2.100 98,682 -0.10(-4.55%)
Nov 14, 2016 2.200 2.300 2.100 2.200 68,109 +0.05(+2.33%)
Nov 11, 2016 2.250 2.300 2.105 2.150 23,194 -0.05(-2.27%)
Nov 10, 2016 2.250 2.250 2.000 2.200 48,988 +0.05(+2.33%)
Nov 09, 2016 1.900 2.250 1.900 2.150 76,731 +0.25(+13.16%)
Nov 08, 2016 2.000 2.000 1.900 1.900 28,282 -0.05(-2.56%)
Nov 07, 2016 2.250 2.250 1.850 1.950 106,190 -0.20(-9.30%)
Nov 04, 2016 1.950 2.200 1.950 2.150 65,401 +0.15(+7.50%)
Nov 03, 2016 1.950 2.100 1.950 2.000 91,782 +0.05(+2.56%)
Nov 02, 2016 2.000 2.100 1.950 1.950 64,048 -0.15(-7.14%)
Nov 01, 2016 2.200 2.200 2.050 2.100 125,228 -0.15(-6.67%)
Oct 31, 2016 2.300 2.340 2.200 2.250 60,997 -0.02(-0.88%)
Oct 28, 2016 2.500 2.501 2.260 2.270 160,674 -0.25(-9.92%)
Oct 27, 2016 2.570 2.600 2.500 2.520 40,223 -0.06(-2.33%)
Oct 26, 2016 2.580 2.650 2.550 2.580 50,890 -0.02(-0.77%)
Oct 25, 2016 2.650 2.790 2.590 2.600 59,357 -0.05(-1.89%)
Oct 24, 2016 2.770 2.770 2.650 2.650 51,934 -0.09(-3.28%)
Oct 21, 2016 2.810 2.840 2.680 2.740 22,400 -0.07(-2.49%)
Oct 20, 2016 2.670 2.842 2.670 2.810 73,343 +0.14(+5.24%)
Oct 19, 2016 2.690 2.710 2.620 2.670 20,715 -0.03(-1.11%)
Oct 18, 2016 2.700 2.750 2.643 2.700 48,116 +0.08(+3.05%)
Oct 17, 2016 2.600 2.670 2.550 2.620 48,252 +0.04(+1.55%)
Oct 14, 2016 2.650 2.695 2.550 2.580 126,285 -0.04(-1.53%)
Oct 13, 2016 2.760 2.854 2.600 2.620 212,295 -0.23(-8.07%)
Oct 12, 2016 3.000 3.005 2.820 2.850 65,908 -0.15(-5.00%)
Oct 11, 2016 3.050 3.100 2.850 3.000 146,267 -0.08(-2.60%)
Oct 10, 2016 3.050 3.190 3.010 3.080 141,484 +0.03(+0.98%)
Oct 07, 2016 3.240 3.320 3.000 3.050 247,573 -0.16(-4.98%)
Oct 06, 2016 3.400 3.490 3.131 3.210 244,021 -0.18(-5.31%)
Oct 05, 2016 3.070 3.710 3.032 3.390 1,209,864 +0.32(+10.42%)
Oct 04, 2016 2.960 3.130 2.960 3.070 160,058 +0.10(+3.37%)
Oct 03, 2016 2.930 3.060 2.900 2.970 94,722 +0.03(+1.02%)
Sep 30, 2016 2.880 3.050 2.800 2.940 355,895 +0.06(+2.08%)
Sep 29, 2016 2.920 2.940 2.790 2.880 125,348 -0.08(-2.70%)
Sep 28, 2016 2.950 2.980 2.730 2.960 196,330 -0.02(-0.67%)
Sep 27, 2016 3.000 3.100 2.720 2.980 394,352 -0.07(-2.30%)
Sep 26, 2016 2.800 3.190 2.710 3.050 814,205 +0.21(+7.39%)
Sep 23, 2016 2.658 2.980 2.628 2.840 723,211 +0.16(+5.97%)
Sep 22, 2016 2.610 2.690 2.510 2.680 51,306 +0.08(+3.08%)
Sep 21, 2016 2.660 2.660 2.470 2.600 78,998 -0.05(-1.89%)
Sep 20, 2016 2.630 2.680 2.560 2.650 39,197 +0.03(+1.15%)
Sep 19, 2016 2.600 2.650 2.560 2.620 35,420 +0.05(+1.95%)
Sep 16, 2016 2.670 2.730 2.570 2.570 151,090 -0.14(-5.17%)
Sep 15, 2016 2.660 2.730 2.650 2.710 84,482 +0.03(+1.12%)
Sep 14, 2016 2.620 2.700 2.620 2.680 37,717 +0.05(+1.90%)
Sep 13, 2016 2.660 2.670 2.560 2.630 38,199 -0.06(-2.23%)
Sep 12, 2016 2.550 2.700 2.550 2.690 80,102 +0.14(+5.49%)
Sep 09, 2016 2.620 2.690 2.550 2.550 47,632 -0.10(-3.77%)
Sep 08, 2016 2.640 2.680 2.540 2.650 51,928 +0.03(+1.15%)
Sep 07, 2016 2.570 2.680 2.550 2.620 64,993 +0.07(+2.75%)
Sep 06, 2016 2.500 2.620 2.500 2.550 97,326 +0.04(+1.59%)
Sep 02, 2016 2.460 2.510 2.510 2.510 37,800 +0.05(+2.03%)
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.