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, 2015 19.02 20.46 17.13 19.88 1,874,821 +1.06(+5.63%)
Sep 29, 2015 19.72 21.20 18.64 18.82 288,208 -1.01(-5.09%)
Sep 28, 2015 22.63 23.60 19.23 19.83 222,414 -2.74(-12.14%)
Sep 25, 2015 24.84 25.12 22.34 22.57 189,895 -1.80(-7.39%)
Sep 24, 2015 24.94 25.13 23.62 24.37 326,036 -1.37(-5.32%)
Sep 23, 2015 25.33 26.19 24.29 25.74 87,658 +0.45(+1.78%)
Sep 22, 2015 25.75 26.05 25.00 25.29 128,165 -0.76(-2.92%)
Sep 21, 2015 25.70 26.70 25.25 26.05 225,074 +0.54(+2.12%)
Sep 18, 2015 26.10 27.37 25.13 25.51 444,371 -0.55(-2.11%)
Sep 17, 2015 27.30 27.53 25.83 26.06 230,902 -1.08(-3.98%)
Sep 16, 2015 28.22 28.46 26.79 27.14 289,151 -1.18(-4.17%)
Sep 15, 2015 28.24 28.50 27.81 28.32 144,003 -0.02(-0.07%)
Sep 14, 2015 28.09 28.40 27.57 28.34 32,217 +0.29(+1.03%)
Sep 11, 2015 28.10 28.11 27.50 28.05 58,218 -0.35(-1.23%)
Sep 10, 2015 28.01 28.94 26.82 28.40 79,775 -0.24(-0.84%)
Sep 09, 2015 28.51 28.95 27.98 28.64 53,056 +0.13(+0.46%)
Sep 08, 2015 28.30 29.56 27.60 28.51 150,846 +0.06(+0.21%)
Sep 04, 2015 28.52 28.45 28.45 28.45 190,600 +0.00(+0.00%)
Sep 03, 2015 27.84 28.64 27.70 28.45 272,422 +0.17(+0.60%)
Sep 02, 2015 26.37 28.40 26.37 28.28 210,308 +2.26(+8.69%)
Sep 01, 2015 25.11 26.67 24.57 26.02 155,174 +0.06(+0.23%)
Aug 31, 2015 25.56 27.71 25.30 25.96 87,667 +0.54(+2.12%)
Aug 28, 2015 26.01 26.94 25.00 25.42 78,326 -0.50(-1.93%)
Aug 27, 2015 24.40 27.19 24.24 25.92 95,283 +1.80(+7.46%)
Aug 26, 2015 23.59 24.49 23.25 24.12 122,674 +0.80(+3.43%)
Aug 25, 2015 24.82 24.95 23.17 23.32 140,565 -0.51(-2.14%)
Aug 24, 2015 21.48 24.34 21.00 23.83 190,236 -0.22(-0.91%)
Aug 21, 2015 24.70 25.52 23.11 24.05 210,322 -1.15(-4.56%)
Aug 20, 2015 26.32 27.74 25.03 25.20 124,021 -1.14(-4.33%)
Aug 19, 2015 26.50 27.81 25.08 26.34 219,000 -0.29(-1.09%)
Aug 18, 2015 27.49 27.55 26.13 26.63 159,064 -1.09(-3.93%)
Aug 17, 2015 30.48 30.48 27.45 27.72 554,679 -0.55(-1.95%)
Aug 14, 2015 24.80 28.69 24.80 28.27 385,217 +3.56(+14.41%)
Aug 13, 2015 27.05 30.52 24.29 24.71 725,107 -1.94(-7.28%)
Aug 12, 2015 24.54 27.41 24.36 26.65 331,442 +2.30(+9.45%)
Aug 11, 2015 24.13 24.59 23.56 24.35 140,070 +0.23(+0.95%)
Aug 10, 2015 24.04 24.68 23.51 24.12 140,892 +0.29(+1.22%)
Aug 07, 2015 24.60 24.63 23.67 23.83 95,019 -0.77(-3.13%)
Aug 06, 2015 24.52 24.78 23.81 24.60 155,585 +0.28(+1.15%)
Aug 05, 2015 24.00 24.68 23.90 24.32 186,473 +0.50(+2.10%)
Aug 04, 2015 23.82 24.45 23.33 23.82 158,582 -0.30(-1.24%)
Aug 03, 2015 24.00 24.86 23.00 24.12 235,830 +0.55(+2.33%)
Jul 31, 2015 22.99 24.09 22.99 23.57 226,491 +0.40(+1.73%)
Jul 30, 2015 24.25 24.44 22.90 23.17 116,625 -0.88(-3.66%)
Jul 29, 2015 24.20 24.20 23.50 24.05 71,632 +0.26(+1.09%)
Jul 28, 2015 23.50 23.96 22.63 23.79 175,384 +0.48(+2.06%)
Jul 27, 2015 23.61 24.67 23.15 23.31 111,159 -0.04(-0.17%)
Jul 24, 2015 23.05 23.62 22.12 23.35 478,677 +0.14(+0.60%)
Jul 23, 2015 24.68 24.86 22.94 23.21 644,636 +0.01(+0.04%)
Jul 22, 2015 23.02 23.95 22.68 23.20 260,265 +0.54(+2.38%)
Jul 21, 2015 22.00 23.89 22.00 22.66 272,984 +1.63(+7.75%)
Jul 20, 2015 20.00 21.58 20.00 21.03 352,889 +1.03(+5.15%)
Jul 17, 2015 20.32 21.78 19.00 20.00 826,423 +0.00(+0.00%)
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.