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 31, 2016 2.540 2.570 2.460 2.470 35,833 -0.07(-2.76%)
Aug 30, 2016 2.494 2.620 2.494 2.540 41,378 -0.02(-0.78%)
Aug 29, 2016 2.460 2.560 2.410 2.560 41,199 +0.10(+4.07%)
Aug 26, 2016 2.610 2.680 2.400 2.460 254,662 -0.17(-6.46%)
Aug 25, 2016 2.600 2.725 2.580 2.630 63,578 -0.01(-0.38%)
Aug 24, 2016 2.719 2.750 2.610 2.640 168,691 -0.09(-3.30%)
Aug 23, 2016 2.730 2.730 2.700 2.730 69,812 +0.00(+0.00%)
Aug 22, 2016 2.730 2.770 2.690 2.730 56,913 +0.02(+0.74%)
Aug 19, 2016 2.710 2.730 2.660 2.710 56,399 -0.02(-0.73%)
Aug 18, 2016 2.860 2.860 2.700 2.730 65,863 +0.00(+0.00%)
Aug 17, 2016 2.720 2.900 2.710 2.730 38,272 +0.02(+0.74%)
Aug 16, 2016 2.940 2.940 2.710 2.710 105,958 -0.23(-7.82%)
Aug 15, 2016 2.900 2.950 2.870 2.940 61,439 +0.03(+1.03%)
Aug 12, 2016 2.870 2.950 2.870 2.910 83,667 +0.05(+1.75%)
Aug 11, 2016 2.750 2.910 2.710 2.860 82,017 +0.05(+1.78%)
Aug 10, 2016 2.820 2.900 2.770 2.810 75,919 -0.03(-1.06%)
Aug 09, 2016 2.890 2.940 2.820 2.840 95,416 -0.05(-1.73%)
Aug 08, 2016 2.890 3.000 2.870 2.890 88,684 -0.04(-1.37%)
Aug 05, 2016 2.800 2.950 2.780 2.930 181,053 +0.14(+5.02%)
Aug 04, 2016 2.740 2.850 2.740 2.790 134,555 +0.07(+2.57%)
Aug 03, 2016 2.680 2.870 2.600 2.720 359,410 +0.02(+0.74%)
Aug 02, 2016 2.700 2.725 2.680 2.700 96,864 +0.00(+0.00%)
Aug 01, 2016 2.620 2.800 2.620 2.700 72,558 +0.05(+1.89%)
Jul 29, 2016 2.650 2.740 2.610 2.650 112,299 -0.01(-0.38%)
Jul 28, 2016 2.670 2.688 2.610 2.660 77,583 -0.01(-0.37%)
Jul 27, 2016 2.640 2.700 2.610 2.670 65,184 +0.06(+2.30%)
Jul 26, 2016 2.660 2.740 2.580 2.610 79,134 -0.05(-1.88%)
Jul 25, 2016 2.760 2.800 2.620 2.660 70,841 -0.08(-2.92%)
Jul 22, 2016 2.830 2.830 2.720 2.740 54,295 -0.10(-3.52%)
Jul 21, 2016 2.880 2.920 2.760 2.840 56,210 -0.03(-1.05%)
Jul 20, 2016 2.850 2.900 2.810 2.870 48,717 +0.03(+1.06%)
Jul 19, 2016 2.900 2.930 2.780 2.840 73,295 -0.03(-1.05%)
Jul 18, 2016 2.810 2.920 2.780 2.870 46,390 +0.06(+2.14%)
Jul 15, 2016 2.770 2.860 2.680 2.810 51,171 +0.02(+0.72%)
Jul 14, 2016 2.750 2.870 2.730 2.790 104,974 +0.04(+1.45%)
Jul 13, 2016 2.820 2.880 2.700 2.750 114,663 -0.04(-1.43%)
Jul 12, 2016 2.820 2.900 2.740 2.790 75,759 -0.03(-1.06%)
Jul 11, 2016 2.960 3.000 2.800 2.820 71,035 -0.16(-5.37%)
Jul 08, 2016 2.900 3.000 2.880 2.980 95,767 +0.10(+3.47%)
Jul 07, 2016 2.880 2.930 2.860 2.880 39,030 +0.04(+1.41%)
Jul 05, 2016 2.980 2.980 2.780 2.840 70,243 -0.16(-5.33%)
Jul 01, 2016 2.920 3.000 3.000 3.000 82,200 +0.11(+3.81%)
Jun 30, 2016 2.950 2.950 2.821 2.890 71,084 -0.02(-0.69%)
Jun 29, 2016 2.810 2.945 2.810 2.910 108,647 +0.12(+4.30%)
Jun 28, 2016 2.770 2.935 2.635 2.790 145,914 +0.03(+1.09%)
Jun 27, 2016 2.750 2.784 2.600 2.760 255,010 -0.01(-0.36%)
Jun 24, 2016 2.600 2.830 2.600 2.770 889,814 +0.03(+1.09%)
Jun 23, 2016 2.570 2.770 2.540 2.740 229,676 +0.19(+7.45%)
Jun 22, 2016 2.690 2.740 2.550 2.550 207,557 -0.10(-3.77%)
Jun 21, 2016 2.700 2.710 2.600 2.650 119,041 -0.05(-1.85%)
Jun 20, 2016 2.690 2.820 2.610 2.700 217,082 +0.03(+1.12%)
Jun 17, 2016 2.680 2.820 2.590 2.670 313,931 +0.00(+0.00%)
Jun 16, 2016 2.670 2.670 2.580 2.670 185,449 +0.00(+0.00%)
Jun 15, 2016 2.600 2.680 2.550 2.670 200,366 +0.10(+3.89%)
Jun 14, 2016 2.740 2.810 2.570 2.570 236,521 -0.23(-8.21%)
Jun 13, 2016 2.860 2.970 2.780 2.800 127,336 -0.11(-3.78%)
Jun 10, 2016 3.130 3.130 2.850 2.910 320,864 -0.23(-7.32%)
Jun 09, 2016 3.360 3.385 3.100 3.140 225,891 -0.21(-6.27%)
Jun 08, 2016 3.210 3.400 3.150 3.350 266,250 +0.09(+2.76%)
Jun 07, 2016 3.250 3.300 3.180 3.260 168,740 -0.01(-0.31%)
Jun 06, 2016 3.270 3.340 3.200 3.270 163,718 -0.02(-0.61%)
Jun 03, 2016 3.280 3.360 3.190 3.290 179,611 -0.03(-0.90%)
Jun 02, 2016 3.330 3.390 3.280 3.320 178,585 +0.01(+0.30%)
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.