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 31, 2016 3.100 3.290 3.100 3.210 322,877 +0.11(+3.55%)
May 27, 2016 3.030 3.100 3.100 3.100 221,000 +0.08(+2.65%)
May 26, 2016 3.140 3.140 2.940 3.020 165,270 -0.09(-2.89%)
May 25, 2016 3.140 3.220 3.020 3.110 190,284 +0.01(+0.32%)
May 24, 2016 3.050 3.190 3.000 3.100 193,330 +0.09(+2.99%)
May 23, 2016 2.860 3.130 2.860 3.010 196,453 +0.15(+5.24%)
May 20, 2016 2.810 2.880 2.740 2.860 307,670 +0.03(+1.06%)
May 19, 2016 3.000 3.000 2.760 2.830 237,533 -0.17(-5.67%)
May 18, 2016 2.840 3.119 2.760 3.000 487,114 +0.13(+4.53%)
May 17, 2016 2.810 2.970 2.760 2.870 380,043 +0.03(+1.06%)
May 16, 2016 2.680 2.850 2.580 2.840 343,258 +0.19(+7.17%)
May 13, 2016 2.680 2.690 2.501 2.650 548,754 +0.10(+3.92%)
May 12, 2016 2.860 3.000 2.550 2.550 530,077 -0.37(-12.67%)
May 11, 2016 3.060 3.165 2.890 2.920 410,853 -0.17(-5.50%)
May 10, 2016 3.070 3.160 2.910 3.090 301,669 +0.05(+1.64%)
May 09, 2016 2.950 3.130 2.920 3.040 280,859 +0.09(+3.05%)
May 06, 2016 3.010 3.100 2.890 2.950 220,477 -0.08(-2.64%)
May 05, 2016 2.990 3.070 2.900 3.030 286,652 +0.05(+1.68%)
May 04, 2016 3.050 3.140 2.950 2.980 600,424 -0.15(-4.79%)
May 03, 2016 3.340 3.445 3.100 3.130 447,738 -0.25(-7.40%)
May 02, 2016 3.410 3.420 3.260 3.380 352,053 +0.01(+0.30%)
Apr 29, 2016 3.500 3.530 3.310 3.370 352,071 -0.09(-2.60%)
Apr 28, 2016 3.500 3.660 3.430 3.460 421,378 -0.04(-1.14%)
Apr 27, 2016 3.480 3.550 3.400 3.500 417,290 +0.00(+0.00%)
Apr 26, 2016 3.640 3.670 3.410 3.500 597,696 -0.18(-4.89%)
Apr 25, 2016 3.670 3.840 3.630 3.680 628,407 -0.15(-3.92%)
Apr 22, 2016 3.930 3.930 3.725 3.830 501,230 +0.01(+0.26%)
Apr 21, 2016 3.620 3.870 3.530 3.820 937,553 +0.23(+6.41%)
Apr 20, 2016 3.790 3.800 3.530 3.590 1,271,555 -0.20(-5.28%)
Apr 19, 2016 3.740 3.890 3.720 3.790 1,942,680 +0.04(+1.07%)
Apr 18, 2016 4.280 4.390 3.700 3.750 7,353,088 -6.42(-63.13%)
Apr 15, 2016 9.920 11.41 9.780 10.17 904,700 +0.13(+1.35%)
Apr 14, 2016 9.890 10.16 9.000 10.04 1,676,103 -0.87(-7.94%)
Apr 13, 2016 11.06 11.61 10.22 10.90 949,684 -0.10(-0.91%)
Apr 12, 2016 11.51 11.63 10.65 11.00 894,103 -0.51(-4.43%)
Apr 11, 2016 12.80 12.90 11.00 11.51 959,966 -1.21(-9.51%)
Apr 08, 2016 11.15 13.38 11.06 12.72 901,421 +1.74(+15.85%)
Apr 07, 2016 10.51 11.06 9.640 10.98 635,272 +0.44(+4.17%)
Apr 06, 2016 10.67 10.95 10.25 10.54 469,837 -0.13(-1.22%)
Apr 05, 2016 10.50 10.86 10.42 10.67 417,484 +0.13(+1.23%)
Apr 04, 2016 10.02 11.10 10.00 10.54 604,012 +0.75(+7.66%)
Apr 01, 2016 9.150 10.25 8.990 9.790 577,683 +0.63(+6.88%)
Mar 31, 2016 8.500 9.420 8.500 9.160 454,633 +0.55(+6.39%)
Mar 30, 2016 8.850 9.220 8.330 8.610 311,040 -0.13(-1.49%)
Mar 29, 2016 8.260 8.870 8.010 8.740 491,510 +0.68(+8.44%)
Mar 28, 2016 8.550 8.890 7.750 8.060 440,318 -0.38(-4.50%)
Mar 24, 2016 9.160 8.440 8.440 8.440 318,100 -0.73(-7.96%)
Mar 23, 2016 9.900 9.900 9.080 9.170 179,710 -0.70(-7.09%)
Mar 22, 2016 10.08 10.20 9.750 9.870 215,218 -0.24(-2.37%)
Mar 21, 2016 9.880 10.61 9.830 10.11 221,780 +0.31(+3.16%)
Mar 18, 2016 9.750 9.960 9.300 9.800 393,076 +0.14(+1.45%)
Mar 17, 2016 10.33 10.40 9.200 9.660 220,236 -0.60(-5.85%)
Mar 16, 2016 10.32 10.69 10.18 10.26 313,887 -0.06(-0.58%)
Mar 15, 2016 10.50 11.13 10.11 10.32 342,828 -0.43(-4.00%)
Mar 14, 2016 10.40 10.87 10.20 10.75 116,614 +0.34(+3.27%)
Mar 11, 2016 10.11 10.54 10.01 10.41 105,374 +0.42(+4.20%)
Mar 10, 2016 10.50 10.69 9.830 9.990 139,135 -0.53(-5.04%)
Mar 09, 2016 10.08 10.66 9.910 10.52 156,046 +0.30(+2.94%)
Mar 08, 2016 10.56 10.70 10.10 10.22 128,839 -0.62(-5.72%)
Mar 07, 2016 10.10 10.92 10.05 10.84 164,327 +0.73(+7.22%)
Mar 04, 2016 10.25 10.25 9.800 10.11 263,686 -0.27(-2.60%)
Mar 03, 2016 10.30 10.86 10.19 10.38 72,610 +0.03(+0.29%)
Mar 02, 2016 9.780 10.40 9.605 10.35 73,366 +0.45(+4.55%)
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.