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 (%)
Dec 31, 2019 5.000 5.070 4.791 4.960 385,900 -0.09(-1.78%)
Dec 30, 2019 5.180 5.260 4.990 5.050 283,184 -0.12(-2.32%)
Dec 27, 2019 5.500 5.500 5.110 5.170 211,300 -0.33(-6.00%)
Dec 26, 2019 5.560 5.560 5.410 5.500 206,435 -0.04(-0.72%)
Dec 24, 2019 5.580 5.650 5.410 5.540 138,800 +0.02(+0.36%)
Dec 23, 2019 5.540 5.650 5.460 5.520 349,048 +0.02(+0.36%)
Dec 20, 2019 5.560 5.560 5.460 5.500 992,000 -0.05(-0.90%)
Dec 19, 2019 5.450 5.600 5.385 5.550 278,007 +0.09(+1.65%)
Dec 18, 2019 5.370 5.510 5.320 5.460 217,653 +0.14(+2.63%)
Dec 17, 2019 5.300 5.340 5.250 5.320 317,359 +0.02(+0.38%)
Dec 16, 2019 5.300 5.330 5.250 5.300 523,777 +0.00(+0.00%)
Dec 13, 2019 5.320 5.370 5.190 5.300 457,300 -0.03(-0.56%)
Dec 12, 2019 5.300 5.350 5.230 5.330 286,040 +0.01(+0.19%)
Dec 11, 2019 5.390 5.420 5.250 5.320 229,171 -0.05(-0.93%)
Dec 10, 2019 5.300 5.380 5.180 5.370 545,764 +0.08(+1.51%)
Dec 09, 2019 5.260 5.340 5.193 5.290 340,571 +0.02(+0.38%)
Dec 06, 2019 5.070 5.330 5.070 5.270 285,300 -0.03(-0.57%)
Dec 05, 2019 5.310 5.360 5.180 5.300 446,346 -0.02(-0.38%)
Dec 04, 2019 5.300 5.340 5.240 5.320 91,783 +0.02(+0.38%)
Dec 03, 2019 5.160 5.330 5.160 5.300 197,866 +0.08(+1.53%)
Dec 02, 2019 5.370 5.375 5.160 5.220 259,090 -0.13(-2.43%)
Nov 29, 2019 5.480 5.550 5.260 5.350 160,600 -0.10(-1.83%)
Nov 27, 2019 5.350 5.470 5.340 5.450 161,500 +0.13(+2.44%)
Nov 26, 2019 5.430 5.510 5.300 5.320 172,817 -0.08(-1.48%)
Nov 25, 2019 5.400 5.500 5.280 5.400 140,569 +0.03(+0.56%)
Nov 22, 2019 5.420 5.510 5.280 5.370 142,300 -0.11(-2.01%)
Nov 21, 2019 5.500 5.510 5.200 5.480 284,420 -0.01(-0.18%)
Nov 20, 2019 5.450 5.550 5.400 5.490 209,895 +0.00(+0.00%)
Nov 19, 2019 5.090 5.560 5.050 5.490 262,866 +0.39(+7.65%)
Nov 18, 2019 5.010 5.100 4.910 5.100 118,405 +0.08(+1.59%)
Nov 15, 2019 5.040 5.130 4.960 5.020 140,200 -0.01(-0.20%)
Nov 14, 2019 5.250 5.270 4.900 5.030 328,039 -0.22(-4.19%)
Nov 13, 2019 5.260 5.400 5.200 5.250 123,914 -0.04(-0.76%)
Nov 12, 2019 5.280 5.440 5.150 5.290 79,887 +0.02(+0.38%)
Nov 11, 2019 5.230 5.390 5.150 5.270 136,875 +0.02(+0.38%)
Nov 08, 2019 5.350 5.350 5.180 5.250 124,000 -0.10(-1.87%)
Nov 07, 2019 5.460 5.540 5.320 5.350 115,053 -0.07(-1.29%)
Nov 06, 2019 5.360 5.700 5.360 5.420 200,897 +0.04(+0.74%)
Nov 05, 2019 5.390 5.540 5.320 5.380 95,969 +0.00(+0.00%)
Nov 04, 2019 5.530 5.560 5.380 5.380 138,404 -0.08(-1.47%)
Nov 01, 2019 5.280 5.470 5.260 5.460 132,600 +0.22(+4.20%)
Oct 31, 2019 5.220 5.310 5.170 5.240 129,283 -0.03(-0.57%)
Oct 30, 2019 5.200 5.340 5.150 5.270 122,468 +0.07(+1.35%)
Oct 29, 2019 5.300 5.300 5.080 5.200 129,461 -0.11(-2.07%)
Oct 28, 2019 5.360 5.510 5.280 5.310 206,441 -0.04(-0.75%)
Oct 25, 2019 5.060 5.410 5.050 5.350 173,700 +0.22(+4.29%)
Oct 24, 2019 5.210 5.210 5.040 5.130 159,845 -0.07(-1.35%)
Oct 23, 2019 5.150 5.280 5.120 5.200 74,732 +0.08(+1.56%)
Oct 22, 2019 5.190 5.310 5.100 5.120 91,025 -0.04(-0.78%)
Oct 21, 2019 5.150 5.200 5.080 5.160 118,533 +0.07(+1.38%)
Oct 18, 2019 5.020 5.150 4.960 5.090 197,100 +0.04(+0.79%)
Oct 17, 2019 5.120 5.242 4.950 5.050 308,689 -0.04(-0.79%)
Oct 16, 2019 4.840 5.160 4.810 5.090 252,833 +0.25(+5.17%)
Oct 15, 2019 4.730 4.900 4.640 4.840 248,565 +0.12(+2.54%)
Oct 14, 2019 4.780 4.845 4.690 4.720 162,300 -0.07(-1.46%)
Oct 11, 2019 4.650 4.900 4.600 4.790 153,700 +0.18(+3.90%)
Oct 10, 2019 4.580 4.660 4.500 4.610 155,993 +0.04(+0.88%)
Oct 09, 2019 4.720 4.720 4.550 4.570 130,387 -0.11(-2.35%)
Oct 08, 2019 4.820 4.830 4.620 4.680 143,451 -0.17(-3.51%)
Oct 07, 2019 4.940 5.010 4.820 4.850 131,327 -0.12(-2.41%)
Oct 04, 2019 4.960 5.120 4.860 4.970 145,100 -0.02(-0.40%)
Oct 03, 2019 4.830 5.080 4.830 4.990 494,893 +0.13(+2.67%)
Oct 02, 2019 4.680 4.950 4.510 4.860 452,870 +0.14(+2.97%)
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.