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 (%)
Jun 30, 2020 5.640 5.640 5.190 5.380 1,602,880 -0.24(-4.27%)
Jun 29, 2020 5.910 6.260 5.530 5.620 2,072,992 -0.46(-7.57%)
Jun 26, 2020 6.950 7.750 5.270 6.080 7,825,500 -0.49(-7.46%)
Jun 25, 2020 6.800 6.840 6.350 6.570 1,302,351 -0.21(-3.10%)
Jun 24, 2020 6.950 7.000 6.640 6.780 571,651 -0.22(-3.14%)
Jun 23, 2020 7.080 7.390 6.950 7.000 910,085 -0.01(-0.14%)
Jun 22, 2020 7.200 7.320 6.930 7.010 1,111,667 -0.03(-0.43%)
Jun 19, 2020 6.790 7.060 6.650 7.040 907,600 +0.33(+4.92%)
Jun 18, 2020 6.460 6.720 6.420 6.710 292,596 +0.23(+3.55%)
Jun 17, 2020 6.300 6.580 6.300 6.480 189,412 +0.04(+0.62%)
Jun 16, 2020 6.550 6.590 6.310 6.440 259,845 +0.01(+0.16%)
Jun 15, 2020 6.040 6.500 5.950 6.430 331,461 +0.31(+5.07%)
Jun 12, 2020 6.000 6.160 5.830 6.120 271,200 +0.31(+5.34%)
Jun 11, 2020 6.060 6.170 5.740 5.810 329,945 -0.40(-6.44%)
Jun 10, 2020 6.600 6.600 6.210 6.210 259,306 -0.26(-4.02%)
Jun 09, 2020 6.560 6.660 6.320 6.470 235,046 -0.08(-1.22%)
Jun 08, 2020 6.520 6.800 6.470 6.550 338,960 +0.12(+1.87%)
Jun 05, 2020 6.380 6.530 6.250 6.430 271,600 +0.16(+2.55%)
Jun 04, 2020 6.250 6.418 6.230 6.270 217,356 +0.06(+0.97%)
Jun 03, 2020 6.160 6.360 6.150 6.210 257,848 +0.09(+1.47%)
Jun 02, 2020 6.290 6.360 6.090 6.120 299,749 -0.14(-2.24%)
Jun 01, 2020 6.240 6.460 6.070 6.260 416,829 +0.01(+0.16%)
May 29, 2020 6.370 6.460 6.060 6.250 566,700 -0.15(-2.34%)
May 28, 2020 6.460 6.770 6.360 6.400 500,943 -0.03(-0.47%)
May 27, 2020 6.720 6.740 6.310 6.430 561,992 -0.22(-3.31%)
May 26, 2020 6.970 6.970 6.530 6.650 415,647 -0.16(-2.35%)
May 22, 2020 6.490 6.840 6.300 6.810 471,900 +0.32(+4.93%)
May 21, 2020 6.300 6.600 6.180 6.490 344,860 +0.19(+3.02%)
May 20, 2020 6.240 6.450 6.200 6.300 515,398 +0.17(+2.77%)
May 19, 2020 5.820 6.290 5.730 6.130 312,156 +0.29(+4.97%)
May 18, 2020 5.490 5.990 5.450 5.840 504,332 +0.55(+10.40%)
May 15, 2020 5.230 5.540 5.230 5.290 266,100 +0.06(+1.15%)
May 14, 2020 5.250 5.320 5.090 5.230 362,672 -0.13(-2.43%)
May 13, 2020 5.530 5.615 5.200 5.360 291,960 -0.19(-3.42%)
May 12, 2020 5.930 5.930 5.530 5.550 415,344 -0.38(-6.41%)
May 11, 2020 5.460 6.000 5.450 5.930 542,544 +0.47(+8.61%)
May 08, 2020 5.550 5.790 5.410 5.460 325,400 +0.07(+1.30%)
May 07, 2020 5.530 5.580 5.370 5.390 186,115 -0.11(-2.00%)
May 06, 2020 5.620 5.930 5.460 5.500 309,878 -0.16(-2.83%)
May 05, 2020 5.310 5.740 5.180 5.660 496,579 +0.43(+8.22%)
May 04, 2020 4.970 5.240 4.900 5.230 221,923 +0.26(+5.23%)
May 01, 2020 5.180 5.215 4.885 4.970 290,800 -0.20(-3.87%)
Apr 30, 2020 5.330 5.480 5.160 5.170 264,411 -0.28(-5.14%)
Apr 29, 2020 5.400 5.680 5.250 5.450 400,358 +0.20(+3.81%)
Apr 28, 2020 4.990 5.416 4.840 5.250 485,230 +0.39(+8.02%)
Apr 27, 2020 4.680 4.960 4.670 4.860 400,484 +0.27(+5.88%)
Apr 24, 2020 4.420 4.653 4.360 4.590 141,400 +0.14(+3.15%)
Apr 23, 2020 4.500 4.600 4.370 4.450 218,562 +0.02(+0.45%)
Apr 22, 2020 4.440 4.480 4.310 4.430 124,734 +0.05(+1.14%)
Apr 21, 2020 4.480 4.510 4.193 4.380 215,202 -0.14(-3.10%)
Apr 20, 2020 4.550 4.620 4.400 4.520 207,930 -0.01(-0.22%)
Apr 17, 2020 4.500 4.570 4.300 4.530 207,800 +0.11(+2.49%)
Apr 16, 2020 4.250 4.450 4.170 4.420 204,149 +0.18(+4.25%)
Apr 15, 2020 4.010 4.340 3.900 4.240 239,509 +0.07(+1.68%)
Apr 14, 2020 4.120 4.270 4.050 4.170 243,667 +0.12(+3.09%)
Apr 13, 2020 3.970 4.080 3.960 4.045 575,122 +0.05(+1.38%)
Apr 09, 2020 4.000 4.190 3.900 3.990 424,600 +0.00(+0.00%)
Apr 08, 2020 3.950 4.380 3.650 3.990 2,197,227 +0.46(+13.03%)
Apr 07, 2020 3.850 3.950 3.530 3.530 179,358 -0.26(-6.86%)
Apr 06, 2020 3.520 3.850 3.520 3.790 349,871 +0.40(+11.80%)
Apr 03, 2020 3.350 3.470 3.320 3.390 161,100 -0.01(-0.29%)
Apr 02, 2020 3.400 3.450 3.360 3.400 210,936 -0.03(-0.87%)
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.