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 (%)
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.