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 (%)
Aug 30, 2019 5.170 5.400 5.140 5.180 337,200 +0.02(+0.39%)
Aug 29, 2019 5.070 5.170 4.950 5.160 284,422 +0.13(+2.58%)
Aug 28, 2019 5.060 5.180 5.010 5.030 304,127 -0.06(-1.18%)
Aug 27, 2019 5.370 5.460 5.030 5.090 369,106 -0.27(-5.04%)
Aug 26, 2019 5.240 5.400 5.110 5.360 322,872 +0.18(+3.47%)
Aug 23, 2019 5.450 5.510 5.080 5.180 300,600 -0.31(-5.65%)
Aug 22, 2019 5.640 5.660 5.400 5.490 332,430 -0.01(-0.18%)
Aug 21, 2019 5.500 5.700 5.370 5.500 591,777 +0.03(+0.55%)
Aug 20, 2019 5.100 5.500 5.100 5.470 408,500 +0.39(+7.68%)
Aug 19, 2019 4.950 5.190 4.949 5.080 871,603 +0.20(+4.10%)
Aug 16, 2019 5.000 5.090 4.880 4.880 934,600 -0.11(-2.20%)
Aug 15, 2019 4.960 5.090 4.880 4.990 408,287 +0.02(+0.40%)
Aug 14, 2019 5.070 5.120 4.930 4.970 430,383 -0.18(-3.50%)
Aug 13, 2019 5.160 5.250 5.030 5.150 614,338 -0.06(-1.15%)
Aug 12, 2019 5.070 5.280 5.020 5.210 667,963 +0.14(+2.76%)
Aug 09, 2019 5.150 5.350 4.980 5.070 368,600 +0.04(+0.80%)
Aug 08, 2019 5.000 5.110 4.890 5.030 304,006 +0.06(+1.21%)
Aug 07, 2019 4.990 5.070 4.800 4.970 326,001 -0.02(-0.40%)
Aug 06, 2019 4.920 5.250 4.890 4.990 605,448 +0.14(+2.89%)
Aug 05, 2019 5.010 5.170 4.850 4.850 508,415 -0.22(-4.34%)
Aug 02, 2019 5.120 5.160 4.810 5.070 753,500 -0.07(-1.36%)
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.