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 05, 2021 3.790 3.790 3.790 0 -0.21(-5.25%)
Aug 04, 2021 4.010 4.050 3.865 4.000 1,112,776 -0.04(-0.99%)
Aug 03, 2021 4.140 4.170 4.000 4.040 554,390 -0.13(-3.12%)
Aug 02, 2021 3.990 4.180 3.990 4.170 277,634 +0.17(+4.25%)
Jul 30, 2021 4.140 4.170 3.970 4.000 371,430 -0.15(-3.61%)
Jul 29, 2021 4.130 4.150 4.110 4.150 357,011 +0.02(+0.48%)
Jul 28, 2021 4.130 4.230 4.120 4.130 472,971 -0.01(-0.24%)
Jul 27, 2021 4.150 4.210 4.110 4.140 377,613 -0.04(-0.96%)
Jul 26, 2021 4.230 4.240 4.130 4.180 351,059 -0.06(-1.42%)
Jul 23, 2021 4.300 4.300 4.205 4.240 192,927 -0.07(-1.62%)
Jul 22, 2021 4.310 4.380 4.270 4.310 171,445 -0.02(-0.46%)
Jul 21, 2021 4.300 4.390 4.300 4.330 206,469 +0.04(+0.93%)
Jul 20, 2021 4.130 4.320 4.130 4.290 225,395 +0.15(+3.62%)
Jul 19, 2021 4.350 4.350 4.130 4.140 1,133,174 -0.23(-5.26%)
Jul 16, 2021 4.425 4.485 4.370 4.370 248,633 -0.08(-1.80%)
Jul 15, 2021 4.465 4.519 4.420 4.450 187,561 -0.03(-0.67%)
Jul 14, 2021 4.570 4.600 4.450 4.480 243,357 -0.09(-1.97%)
Jul 13, 2021 4.560 4.650 4.550 4.570 157,489 -0.04(-0.87%)
Jul 12, 2021 4.640 4.680 4.500 4.610 508,068 +0.13(+2.90%)
Jul 09, 2021 4.360 4.490 4.300 4.480 634,707 +0.13(+2.99%)
Jul 08, 2021 4.300 4.380 4.255 4.350 265,969 -0.02(-0.46%)
Jul 07, 2021 4.430 4.599 4.280 4.370 327,197 -0.03(-0.68%)
Jul 06, 2021 4.710 4.720 4.370 4.400 715,010 -0.31(-6.58%)
Jul 02, 2021 4.770 4.800 4.670 4.710 587,446 -0.02(-0.42%)
Jul 01, 2021 4.760 4.790 4.690 4.730 413,277 +0.00(+0.00%)
Jun 30, 2021 4.740 4.758 4.680 4.730 361,830 -0.01(-0.21%)
Jun 29, 2021 4.740 4.799 4.690 4.740 561,870 +0.03(+0.64%)
Jun 28, 2021 4.800 4.810 4.660 4.710 1,100,913 -0.05(-1.05%)
Jun 25, 2021 4.380 4.930 4.340 4.760 12,850,836 +0.41(+9.43%)
Jun 24, 2021 4.250 4.380 4.210 4.350 801,223 +0.13(+3.08%)
Jun 23, 2021 4.140 4.250 4.140 4.220 764,820 +0.07(+1.69%)
Jun 22, 2021 4.190 4.210 4.140 4.150 601,340 -0.05(-1.19%)
Jun 21, 2021 4.210 4.230 4.170 4.200 701,188 -0.01(-0.24%)
Jun 18, 2021 4.110 4.220 4.102 4.210 1,401,112 +0.08(+1.94%)
Jun 17, 2021 4.150 4.150 4.070 4.130 864,393 -0.01(-0.24%)
Jun 16, 2021 4.060 4.250 4.060 4.140 1,761,898 +0.06(+1.47%)
Jun 15, 2021 4.200 4.200 4.050 4.080 849,958 -0.10(-2.39%)
Jun 14, 2021 4.190 4.200 4.120 4.180 863,201 -0.01(-0.24%)
Jun 11, 2021 4.200 4.200 4.130 4.190 493,552 +0.02(+0.48%)
Jun 10, 2021 4.180 4.200 4.120 4.170 586,643 +0.01(+0.24%)
Jun 09, 2021 4.160 4.180 4.120 4.160 458,985 -0.01(-0.24%)
Jun 08, 2021 4.200 4.210 4.125 4.170 591,664 -0.01(-0.24%)
Jun 07, 2021 4.170 4.210 4.150 4.180 938,021 +0.02(+0.48%)
Jun 04, 2021 4.190 4.210 4.140 4.160 660,587 -0.02(-0.48%)
Jun 03, 2021 4.190 4.235 4.140 4.180 1,230,494 -0.04(-0.95%)
Jun 02, 2021 4.250 4.300 4.120 4.220 559,315 -0.02(-0.47%)
Jun 01, 2021 4.230 4.320 4.200 4.240 625,132 +0.01(+0.24%)
May 28, 2021 4.350 4.375 4.223 4.230 730,520 -0.05(-1.17%)
May 27, 2021 4.380 4.380 4.181 4.280 1,158,920 +0.06(+1.42%)
May 26, 2021 4.250 4.260 4.180 4.220 574,054 +0.01(+0.24%)
May 25, 2021 4.280 4.320 4.210 4.210 486,537 -0.06(-1.41%)
May 24, 2021 4.330 4.420 4.250 4.270 724,390 -0.06(-1.39%)
May 21, 2021 4.450 4.480 4.330 4.330 1,109,864 -0.13(-2.91%)
May 20, 2021 4.220 4.470 4.170 4.460 1,072,381 +0.23(+5.44%)
May 19, 2021 4.150 4.245 4.130 4.230 1,015,573 +0.08(+1.93%)
May 18, 2021 4.000 4.230 3.960 4.150 1,331,187 +0.16(+4.01%)
May 17, 2021 3.980 4.080 3.950 3.990 723,786 -0.02(-0.50%)
May 14, 2021 4.000 4.125 3.930 4.010 1,418,142 -0.01(-0.25%)
May 13, 2021 4.150 4.170 4.000 4.020 1,142,101 -0.13(-3.13%)
May 12, 2021 4.080 4.280 4.050 4.150 1,654,298 +0.03(+0.73%)
May 11, 2021 4.030 4.215 3.970 4.120 1,448,291 -0.06(-1.44%)
May 10, 2021 4.000 4.190 3.960 4.180 2,031,035 +0.15(+3.72%)
May 07, 2021 3.960 4.080 3.930 4.030 2,624,463 +0.05(+1.26%)
May 06, 2021 3.830 4.050 3.700 3.980 8,560,831 +0.00(+0.00%)
May 05, 2021 3.970 4.470 3.680 3.980 106,234,472 +1.14(+40.14%)
May 04, 2021 2.960 2.980 2.790 2.840 971,200 -0.12(-4.05%)
May 03, 2021 3.000 3.000 2.920 2.960 1,067,006 -0.02(-0.67%)
Apr 30, 2021 2.980 3.095 2.960 2.980 1,656,000 -0.03(-1.00%)
Apr 29, 2021 3.120 3.130 2.980 3.010 731,883 -0.08(-2.59%)
Apr 28, 2021 2.980 3.140 2.950 3.090 1,101,867 +0.13(+4.39%)
Apr 27, 2021 2.940 3.030 2.910 2.960 1,253,324 +0.02(+0.68%)
Apr 26, 2021 2.870 3.010 2.860 2.940 2,143,092 +0.08(+2.80%)
Apr 23, 2021 3.060 3.093 2.840 2.860 2,476,300 -0.19(-6.23%)
Apr 22, 2021 3.020 3.090 2.970 3.050 1,032,974 +0.01(+0.33%)
Apr 21, 2021 2.840 3.040 2.840 3.040 1,157,026 +0.18(+6.29%)
Apr 20, 2021 2.880 2.890 2.780 2.860 631,300 -0.03(-1.04%)
Apr 19, 2021 2.880 2.950 2.830 2.890 757,202 -0.03(-1.03%)
Apr 16, 2021 2.950 2.990 2.830 2.920 1,034,500 +0.00(+0.00%)
Apr 15, 2021 2.920 3.010 2.860 2.920 892,064 +0.01(+0.34%)
Apr 14, 2021 2.920 3.000 2.870 2.910 482,713 +0.03(+1.04%)
Apr 13, 2021 2.820 2.900 2.790 2.880 844,638 +0.06(+2.13%)
Apr 12, 2021 3.000 3.000 2.820 2.820 633,582 -0.19(-6.31%)
Apr 09, 2021 2.990 3.060 2.960 3.010 535,500 -0.01(-0.33%)
Apr 08, 2021 2.950 3.050 2.950 3.020 433,107 +0.06(+2.03%)
Apr 07, 2021 3.100 3.100 2.940 2.960 866,317 -0.12(-3.90%)
Apr 06, 2021 3.040 3.210 3.040 3.080 1,041,420 +0.03(+0.98%)
Apr 05, 2021 3.180 3.210 3.040 3.050 783,176 -0.13(-4.09%)
Apr 01, 2021 3.130 3.240 3.100 3.180 775,100 +0.05(+1.60%)
Mar 31, 2021 3.040 3.170 3.000 3.130 1,423,166 +0.13(+4.33%)
Mar 30, 2021 2.960 3.060 2.880 3.000 1,577,026 +0.04(+1.35%)
Mar 29, 2021 3.000 3.017 2.770 2.960 3,848,441 -0.06(-2.15%)
Mar 26, 2021 3.090 3.120 2.910 3.025 2,902,200 -0.08(-2.42%)
Mar 25, 2021 3.040 3.120 2.950 3.100 2,548,620 +0.08(+2.65%)
Mar 24, 2021 3.490 3.520 3.000 3.020 5,671,713 -0.49(-13.96%)
Mar 23, 2021 3.660 3.700 3.310 3.510 4,614,085 +0.07(+2.03%)
Mar 22, 2021 3.600 3.660 3.410 3.440 3,752,853 +0.03(+0.88%)
Mar 19, 2021 3.360 3.420 3.310 3.410 1,772,400 +0.07(+2.10%)
Mar 18, 2021 3.340 3.480 3.330 3.340 1,066,018 -0.04(-1.18%)
Mar 17, 2021 3.350 3.380 3.260 3.380 1,676,543 +0.03(+0.90%)
Mar 16, 2021 3.410 3.440 3.270 3.350 1,226,820 +0.02(+0.60%)
Mar 15, 2021 3.390 3.400 3.270 3.330 1,216,961 -0.04(-1.19%)
Mar 12, 2021 3.200 3.440 3.165 3.370 1,375,900 +0.11(+3.37%)
Mar 11, 2021 3.210 3.330 3.180 3.260 1,337,196 +0.10(+3.16%)
Mar 10, 2021 3.160 3.270 3.070 3.160 1,783,903 +0.07(+2.27%)
Mar 09, 2021 3.110 3.140 3.029 3.090 1,465,989 +0.11(+3.69%)
Mar 08, 2021 3.100 3.240 2.940 2.980 2,281,081 -0.10(-3.25%)
Mar 05, 2021 3.500 3.514 2.830 3.080 3,904,500 -0.35(-10.20%)
Mar 04, 2021 3.720 3.810 3.420 3.430 2,349,831 -0.33(-8.78%)
Mar 03, 2021 3.990 4.040 3.590 3.760 5,764,424 -0.23(-5.76%)
Mar 02, 2021 4.060 4.110 3.960 3.990 1,163,953 +0.04(+1.01%)
Mar 01, 2021 3.940 4.000 3.880 3.950 803,357 +0.06(+1.54%)
Feb 26, 2021 3.910 3.930 3.680 3.890 1,425,100 +0.04(+1.04%)
Feb 25, 2021 3.960 4.020 3.780 3.850 1,515,189 -0.11(-2.78%)
Feb 24, 2021 3.950 4.110 3.930 3.960 1,297,650 +0.05(+1.28%)
Feb 23, 2021 4.010 4.010 3.800 3.910 2,196,254 -0.15(-3.69%)
Feb 22, 2021 4.290 4.310 4.030 4.060 1,571,937 -0.14(-3.33%)
Feb 19, 2021 4.240 4.270 4.160 4.200 1,138,800 -0.03(-0.71%)
Feb 18, 2021 4.320 4.320 4.200 4.230 954,451 -0.08(-1.86%)
Feb 17, 2021 4.240 4.350 4.160 4.310 1,189,002 +0.05(+1.17%)
Feb 16, 2021 4.320 4.450 4.180 4.260 1,100,378 -0.07(-1.62%)
Feb 12, 2021 4.330 4.460 4.220 4.330 875,900 -0.04(-0.92%)
Feb 11, 2021 4.450 4.520 4.230 4.370 1,582,391 -0.10(-2.24%)
Feb 10, 2021 4.600 4.630 4.310 4.470 1,758,488 -0.08(-1.76%)
Feb 09, 2021 5.000 5.000 4.530 4.550 1,728,785 -0.34(-6.95%)
Feb 08, 2021 4.470 4.910 4.470 4.890 1,802,033 +0.53(+12.28%)
Feb 05, 2021 4.250 4.490 4.153 4.355 1,249,000 +0.12(+2.71%)
Feb 04, 2021 4.140 4.310 4.080 4.240 1,153,644 +0.17(+4.18%)
Feb 03, 2021 4.040 4.110 4.000 4.070 1,257,029 +0.06(+1.50%)
Feb 02, 2021 4.040 4.070 3.970 4.010 804,390 +0.04(+1.01%)
Feb 01, 2021 4.030 4.030 3.900 3.970 1,499,885 +0.01(+0.25%)
Jan 29, 2021 4.210 4.210 3.940 3.960 1,643,100 -0.16(-3.88%)
Jan 28, 2021 4.140 4.230 4.050 4.120 1,409,115 -0.05(-1.20%)
Jan 27, 2021 4.200 4.330 3.980 4.170 2,317,373 -0.09(-2.11%)
Jan 26, 2021 4.070 4.330 4.050 4.260 2,001,446 +0.19(+4.67%)
Jan 25, 2021 4.220 4.240 4.000 4.070 1,437,453 -0.13(-3.10%)
Jan 22, 2021 4.190 4.240 4.080 4.200 1,527,000 +0.04(+0.96%)
Jan 21, 2021 4.050 4.240 3.960 4.160 1,964,548 +0.18(+4.52%)
Jan 20, 2021 4.040 4.150 3.960 3.980 1,726,637 +0.03(+0.76%)
Jan 19, 2021 3.990 4.030 3.900 3.950 2,953,739 +0.03(+0.77%)
Jan 15, 2021 3.970 4.030 3.880 3.920 1,588,700 -0.02(-0.51%)
Jan 14, 2021 4.020 4.100 3.910 3.940 1,300,949 -0.04(-1.01%)
Jan 13, 2021 4.040 4.060 3.970 3.980 842,074 -0.02(-0.50%)
Jan 12, 2021 4.050 4.100 3.990 4.000 980,663 -0.07(-1.72%)
Jan 11, 2021 4.220 4.260 4.020 4.070 1,217,423 -0.12(-2.86%)
Jan 08, 2021 4.210 4.220 4.130 4.190 890,600 -0.02(-0.48%)
Jan 07, 2021 4.300 4.320 4.180 4.210 1,071,901 -0.05(-1.17%)
Jan 06, 2021 4.260 4.300 4.190 4.260 1,251,031 +0.04(+0.95%)
Jan 05, 2021 4.260 4.300 4.215 4.220 1,733,839 -0.08(-1.86%)
Jan 04, 2021 4.320 4.380 4.245 4.300 1,377,058 -0.05(-1.15%)
Dec 31, 2020 4.350 4.350 4.350 1,752,090 +0.08(+1.87%)
Dec 30, 2020 4.300 4.390 4.150 4.270 1,752,090 +0.00(+0.00%)
Dec 29, 2020 4.340 4.550 4.210 4.270 1,649,756 -0.24(-5.32%)
Dec 28, 2020 4.550 4.620 4.500 4.510 831,861 -0.07(-1.53%)
Dec 24, 2020 4.650 4.730 4.550 4.580 203,200 -0.07(-1.51%)
Dec 23, 2020 4.600 4.715 4.505 4.650 371,837 +0.05(+1.09%)
Dec 22, 2020 4.650 4.670 4.510 4.600 834,560 -0.03(-0.65%)
Dec 21, 2020 4.530 4.760 4.490 4.630 813,771 +0.06(+1.31%)
Dec 18, 2020 4.600 4.660 4.360 4.570 2,182,100 +0.00(+0.00%)
Dec 17, 2020 4.600 4.660 4.530 4.570 596,213 -0.03(-0.65%)
Dec 16, 2020 4.560 4.640 4.490 4.600 757,487 +0.06(+1.32%)
Dec 15, 2020 4.540 4.590 4.450 4.540 2,118,129 +0.00(+0.00%)
Dec 14, 2020 4.660 4.870 4.520 4.540 1,150,544 -0.09(-1.94%)
Dec 11, 2020 4.711 4.750 4.590 4.630 308,200 -0.03(-0.64%)
Dec 10, 2020 4.510 4.700 4.460 4.660 610,853 +0.08(+1.75%)
Dec 09, 2020 4.670 4.750 4.480 4.580 688,670 -0.06(-1.29%)
Dec 08, 2020 4.580 4.650 4.520 4.640 763,406 +0.02(+0.43%)
Dec 07, 2020 4.680 4.680 4.520 4.620 1,042,166 +0.03(+0.65%)
Dec 04, 2020 4.470 4.745 4.400 4.590 1,293,800 +0.18(+4.08%)
Dec 03, 2020 4.400 4.480 4.320 4.410 967,060 +0.05(+1.15%)
Dec 02, 2020 4.430 4.490 4.290 4.360 1,328,262 +0.13(+3.07%)
Dec 01, 2020 4.320 4.340 4.210 4.230 1,241,785 -0.05(-1.17%)
Nov 30, 2020 4.300 4.350 4.110 4.280 876,092 +0.02(+0.47%)
Nov 27, 2020 4.270 4.380 4.210 4.260 759,600 +0.01(+0.24%)
Nov 25, 2020 4.260 4.510 4.220 4.250 2,139,200 +0.26(+6.52%)
Nov 24, 2020 3.960 4.010 3.900 3.990 745,592 +0.06(+1.53%)
Nov 23, 2020 4.040 4.110 3.930 3.930 907,953 -0.07(-1.75%)
Nov 20, 2020 3.910 4.040 3.910 4.000 567,800 +0.01(+0.25%)
Nov 19, 2020 3.980 4.080 3.940 3.990 783,884 +0.08(+2.05%)
Nov 18, 2020 4.140 4.650 3.880 3.910 2,956,051 -0.13(-3.22%)
Nov 17, 2020 4.020 4.080 3.985 4.040 455,132 +0.01(+0.25%)
Nov 16, 2020 4.040 4.105 3.990 4.030 400,452 +0.04(+1.00%)
Nov 13, 2020 4.010 4.050 3.970 3.990 312,800 -0.01(-0.25%)
Nov 12, 2020 4.030 4.160 3.970 4.000 424,431 -0.05(-1.23%)
Nov 11, 2020 4.100 4.100 4.013 4.050 255,400 -0.02(-0.49%)
Nov 10, 2020 4.060 4.180 3.995 4.070 800,233 +0.05(+1.24%)
Nov 09, 2020 4.120 4.290 4.010 4.020 735,564 -0.02(-0.50%)
Nov 06, 2020 3.990 4.160 3.900 4.040 441,700 +0.10(+2.54%)
Nov 05, 2020 3.920 4.040 3.840 3.940 727,928 +0.05(+1.29%)
Nov 04, 2020 3.720 3.930 3.720 3.890 462,363 +0.14(+3.73%)
Nov 03, 2020 3.770 3.800 3.690 3.750 421,629 +0.02(+0.54%)
Nov 02, 2020 3.780 3.890 3.665 3.730 356,649 -0.02(-0.53%)
Oct 30, 2020 3.760 3.810 3.660 3.750 376,800 -0.06(-1.57%)
Oct 29, 2020 3.740 3.860 3.640 3.810 607,023 +0.09(+2.42%)
Oct 28, 2020 3.760 3.850 3.690 3.720 452,689 -0.09(-2.36%)
Oct 27, 2020 3.840 3.880 3.750 3.810 327,061 -0.02(-0.52%)
Oct 26, 2020 3.880 3.915 3.690 3.830 451,224 -0.05(-1.29%)
Oct 23, 2020 3.920 3.950 3.860 3.880 168,100 -0.01(-0.26%)
Oct 22, 2020 3.880 3.940 3.800 3.890 286,383 +0.01(+0.26%)
Oct 21, 2020 3.910 3.920 3.820 3.880 409,168 -0.03(-0.77%)
Oct 20, 2020 4.010 4.020 3.880 3.910 477,806 -0.09(-2.25%)
Oct 19, 2020 4.050 4.080 3.940 4.000 671,948 -0.01(-0.25%)
Oct 16, 2020 4.000 4.051 3.970 4.010 458,300 +0.00(+0.00%)
Oct 15, 2020 4.010 4.120 3.920 4.010 663,843 +0.00(+0.00%)
Oct 14, 2020 3.960 4.030 3.900 4.010 958,124 +0.08(+2.04%)
Oct 13, 2020 3.900 4.090 3.890 3.930 621,051 +0.02(+0.51%)
Oct 12, 2020 3.970 4.010 3.870 3.910 440,005 +0.00(+0.00%)
Oct 09, 2020 4.130 4.152 3.900 3.910 1,298,600 -0.15(-3.69%)
Oct 08, 2020 4.180 4.270 4.010 4.060 855,114 -0.08(-1.93%)
Oct 07, 2020 4.180 4.210 4.030 4.140 1,562,824 +0.00(+0.00%)
Oct 06, 2020 4.210 4.300 4.010 4.140 1,141,260 +0.00(+0.00%)
Oct 05, 2020 4.130 4.200 4.040 4.140 675,952 +0.05(+1.22%)
Oct 02, 2020 4.120 4.230 4.060 4.090 292,400 -0.08(-1.92%)
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.