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 (%)
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%)
Oct 01, 2019 5.010 5.020 4.640 4.720 273,012 -0.23(-4.65%)
Sep 30, 2019 5.000 5.060 4.870 4.950 341,126 +0.08(+1.64%)
Sep 27, 2019 4.970 5.020 4.800 4.870 341,300 -0.10(-2.01%)
Sep 26, 2019 5.350 5.360 4.960 4.970 310,542 -0.38(-7.10%)
Sep 25, 2019 5.240 5.440 5.120 5.350 467,296 +0.09(+1.71%)
Sep 24, 2019 5.590 5.695 5.120 5.260 436,487 -0.31(-5.57%)
Sep 23, 2019 5.680 5.750 5.530 5.570 265,263 -0.11(-1.94%)
Sep 20, 2019 5.590 5.780 5.570 5.680 1,139,400 +0.03(+0.53%)
Sep 19, 2019 5.760 5.870 5.560 5.650 255,052 -0.06(-1.05%)
Sep 18, 2019 5.470 5.930 5.400 5.710 565,525 +0.22(+4.01%)
Sep 17, 2019 5.250 5.510 5.210 5.490 530,935 +0.24(+4.57%)
Sep 16, 2019 5.170 5.470 5.170 5.250 344,617 +0.03(+0.57%)
Sep 13, 2019 5.280 5.360 5.020 5.220 369,900 -0.02(-0.38%)
Sep 12, 2019 5.250 5.420 5.210 5.240 255,986 -0.01(-0.19%)
Sep 11, 2019 5.100 5.320 5.090 5.250 213,898 +0.20(+3.96%)
Sep 10, 2019 4.800 5.090 4.660 5.050 307,459 +0.22(+4.55%)
Sep 09, 2019 5.240 5.240 4.790 4.830 446,324 -0.36(-6.94%)
Sep 06, 2019 5.140 5.310 5.080 5.190 214,500 +0.06(+1.17%)
Sep 05, 2019 5.060 5.190 4.870 5.130 301,477 +0.12(+2.40%)
Sep 04, 2019 5.090 5.150 4.970 5.010 332,386 -0.04(-0.79%)
Sep 03, 2019 5.150 5.259 4.980 5.050 414,903 -0.13(-2.51%)
Aug 30, 2019 5.170 5.400 5.140 5.180 337,200 +0.02(+0.39%)
Aug 29, 2019 5.070 5.170 4.950 5.160 284,422 +0.13(+2.58%)
Aug 28, 2019 5.060 5.180 5.010 5.030 304,127 -0.06(-1.18%)
Aug 27, 2019 5.370 5.460 5.030 5.090 369,106 -0.27(-5.04%)
Aug 26, 2019 5.240 5.400 5.110 5.360 322,872 +0.18(+3.47%)
Aug 23, 2019 5.450 5.510 5.080 5.180 300,600 -0.31(-5.65%)
Aug 22, 2019 5.640 5.660 5.400 5.490 332,430 -0.01(-0.18%)
Aug 21, 2019 5.500 5.700 5.370 5.500 591,777 +0.03(+0.55%)
Aug 20, 2019 5.100 5.500 5.100 5.470 408,500 +0.39(+7.68%)
Aug 19, 2019 4.950 5.190 4.949 5.080 871,603 +0.20(+4.10%)
Aug 16, 2019 5.000 5.090 4.880 4.880 934,600 -0.11(-2.20%)
Aug 15, 2019 4.960 5.090 4.880 4.990 408,287 +0.02(+0.40%)
Aug 14, 2019 5.070 5.120 4.930 4.970 430,383 -0.18(-3.50%)
Aug 13, 2019 5.160 5.250 5.030 5.150 614,338 -0.06(-1.15%)
Aug 12, 2019 5.070 5.280 5.020 5.210 667,963 +0.14(+2.76%)
Aug 09, 2019 5.150 5.350 4.980 5.070 368,600 +0.04(+0.80%)
Aug 08, 2019 5.000 5.110 4.890 5.030 304,006 +0.06(+1.21%)
Aug 07, 2019 4.990 5.070 4.800 4.970 326,001 -0.02(-0.40%)
Aug 06, 2019 4.920 5.250 4.890 4.990 605,448 +0.14(+2.89%)
Aug 05, 2019 5.010 5.170 4.850 4.850 508,415 -0.22(-4.34%)
Aug 02, 2019 5.120 5.160 4.810 5.070 753,500 -0.07(-1.36%)
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.