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 (%)
Jan 31, 2019 3.400 3.500 3.330 3.500 41,491 +0.04(+1.16%)
Jan 30, 2019 3.710 3.740 3.440 3.460 39,342 -0.23(-6.23%)
Jan 29, 2019 3.850 3.880 3.523 3.690 63,860 -0.12(-3.15%)
Jan 28, 2019 3.720 3.880 3.680 3.810 18,510 +0.09(+2.42%)
Jan 25, 2019 3.690 3.780 3.600 3.720 58,900 +0.03(+0.81%)
Jan 24, 2019 3.680 3.860 3.520 3.690 47,663 +0.11(+3.07%)
Jan 23, 2019 3.750 4.020 3.580 3.580 58,979 -0.19(-5.04%)
Jan 22, 2019 3.760 3.770 3.520 3.770 68,791 +0.02(+0.53%)
Jan 18, 2019 3.680 3.850 3.680 3.750 17,900 +0.12(+3.31%)
Jan 17, 2019 3.720 3.870 3.630 3.630 100,546 +0.08(+2.25%)
Jan 16, 2019 3.490 3.740 3.490 3.550 110,051 +0.08(+2.31%)
Jan 15, 2019 3.450 3.663 3.200 3.470 837,129 +0.03(+0.87%)
Jan 14, 2019 3.550 3.703 3.200 3.440 102,022 +0.07(+2.08%)
Jan 11, 2019 3.460 3.460 3.350 3.370 2,100 -0.01(-0.30%)
Jan 10, 2019 3.630 3.630 3.380 3.380 16,919 -0.26(-7.14%)
Jan 09, 2019 3.650 3.650 3.550 3.640 24,205 +0.01(+0.28%)
Jan 08, 2019 3.340 3.650 3.340 3.630 7,472 +0.34(+10.33%)
Jan 07, 2019 3.420 3.700 3.290 3.290 23,657 -0.16(-4.64%)
Jan 04, 2019 3.420 3.490 3.250 3.450 21,200 +0.03(+0.88%)
Jan 03, 2019 3.070 3.420 3.032 3.420 26,987 +0.44(+14.77%)
Jan 02, 2019 3.090 3.290 2.800 2.980 44,855 -0.13(-4.18%)
Dec 31, 2018 3.030 3.200 2.900 3.110 64,100 +0.13(+4.36%)
Dec 28, 2018 2.650 3.280 2.650 2.980 81,300 +0.35(+13.31%)
Dec 27, 2018 2.120 2.710 2.110 2.630 294,356 +0.51(+24.06%)
Dec 26, 2018 2.260 2.450 2.120 2.120 165,815 -0.18(-7.83%)
Dec 24, 2018 2.450 2.460 2.260 2.300 52,700 -0.10(-4.17%)
Dec 21, 2018 2.250 2.530 2.200 2.400 93,700 +0.03(+1.27%)
Dec 20, 2018 2.770 2.900 2.370 2.370 139,310 -0.47(-16.55%)
Dec 19, 2018 3.440 3.470 2.750 2.840 20,912 -0.53(-15.73%)
Dec 18, 2018 3.300 3.567 3.100 3.370 19,314 +0.06(+1.81%)
Dec 17, 2018 3.620 3.680 3.310 3.310 34,824 -0.40(-10.78%)
Dec 14, 2018 3.770 3.860 3.680 3.710 12,100 -0.07(-1.85%)
Dec 13, 2018 3.850 3.850 3.618 3.780 11,860 -0.02(-0.53%)
Dec 12, 2018 3.800 3.840 3.680 3.800 12,507 +0.07(+1.88%)
Dec 11, 2018 3.650 3.870 3.535 3.730 108,869 +0.12(+3.32%)
Dec 10, 2018 3.530 3.730 3.350 3.610 25,899 +0.06(+1.69%)
Dec 07, 2018 3.500 3.680 3.400 3.550 21,500 +0.03(+0.85%)
Dec 06, 2018 3.640 3.660 3.388 3.520 23,054 -0.21(-5.63%)
Dec 04, 2018 3.800 3.850 3.640 3.730 33,500 -0.14(-3.62%)
Dec 03, 2018 4.030 4.100 3.740 3.870 66,617 -0.15(-3.73%)
Nov 30, 2018 4.100 4.220 4.000 4.020 37,400 -0.22(-5.19%)
Nov 29, 2018 3.920 4.250 3.920 4.240 28,826 +0.26(+6.53%)
Nov 28, 2018 3.970 3.980 3.950 3.980 25,916 -0.02(-0.50%)
Nov 27, 2018 4.000 4.140 3.926 4.000 19,977 -0.05(-1.23%)
Nov 26, 2018 3.970 4.070 3.870 4.050 93,672 +0.20(+5.19%)
Nov 23, 2018 3.850 3.990 3.660 3.850 27,100 -0.05(-1.28%)
Nov 21, 2018 3.900 3.900 3.900 0 +0.18(+4.84%)
Nov 20, 2018 3.730 3.840 3.340 3.720 113,605 -0.10(-2.62%)
Nov 19, 2018 3.800 3.980 3.670 3.820 68,149 -0.02(-0.52%)
Nov 16, 2018 3.870 4.870 3.530 3.840 734,600 -0.09(-2.29%)
Nov 15, 2018 4.000 4.020 3.800 3.930 29,593 -0.07(-1.75%)
Nov 14, 2018 4.010 4.010 3.926 4.000 23,782 +0.02(+0.63%)
Nov 13, 2018 3.920 4.040 3.900 3.975 38,288 +0.00(+0.13%)
Nov 12, 2018 4.060 4.080 3.940 3.970 25,897 -0.12(-2.93%)
Nov 09, 2018 4.210 4.210 3.930 4.090 104,700 -0.11(-2.62%)
Nov 08, 2018 4.150 4.270 4.010 4.200 49,931 +0.12(+2.94%)
Nov 07, 2018 4.090 4.150 3.900 4.080 45,607 +0.02(+0.49%)
Nov 06, 2018 4.220 4.240 4.020 4.060 45,194 -0.04(-0.98%)
Nov 05, 2018 3.950 4.110 3.950 4.100 37,339 +0.20(+5.13%)
Nov 02, 2018 3.850 4.230 3.850 3.900 85,600 +0.04(+1.04%)
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.