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 (%)
Jan 31, 2020 4.770 4.790 4.650 4.720 172,700 -0.07(-1.46%)
Jan 30, 2020 4.750 4.800 4.607 4.790 224,611 +0.04(+0.84%)
Jan 29, 2020 4.740 4.840 4.720 4.750 119,138 -0.01(-0.21%)
Jan 28, 2020 4.600 4.780 4.600 4.760 135,060 +0.18(+3.93%)
Jan 27, 2020 4.550 4.640 4.490 4.580 251,448 -0.05(-1.08%)
Jan 24, 2020 4.760 4.800 4.560 4.630 204,700 -0.12(-2.53%)
Jan 23, 2020 4.800 4.800 4.690 4.750 193,049 -0.02(-0.42%)
Jan 22, 2020 4.830 4.900 4.750 4.770 177,652 +0.00(+0.00%)
Jan 21, 2020 4.900 4.960 4.700 4.770 364,702 -0.12(-2.45%)
Jan 17, 2020 5.090 5.100 4.880 4.890 191,700 -0.13(-2.59%)
Jan 16, 2020 5.200 5.270 4.980 5.020 189,625 -0.14(-2.71%)
Jan 15, 2020 5.230 5.310 5.130 5.160 376,184 -0.01(-0.29%)
Jan 14, 2020 4.810 5.270 4.680 5.175 659,762 +0.43(+9.18%)
Jan 13, 2020 4.860 4.890 4.700 4.740 372,926 +0.07(+1.50%)
Jan 10, 2020 5.140 5.210 4.620 4.670 547,200 -0.23(-4.69%)
Jan 09, 2020 4.890 5.130 4.850 4.900 406,594 +0.04(+0.82%)
Jan 08, 2020 4.690 4.870 4.610 4.860 211,846 +0.18(+3.85%)
Jan 07, 2020 4.610 4.820 4.580 4.680 279,790 +0.04(+0.86%)
Jan 06, 2020 4.700 4.750 4.610 4.640 728,914 -0.10(-2.11%)
Jan 03, 2020 4.900 4.900 4.700 4.740 291,900 -0.08(-1.66%)
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.