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 (%)
Jul 31, 2019 5.690 5.740 5.450 5.490 835,285 -0.16(-2.83%)
Jul 30, 2019 5.550 5.650 5.400 5.650 611,256 +0.09(+1.62%)
Jul 29, 2019 5.520 5.770 5.350 5.560 988,556 +0.10(+1.83%)
Jul 26, 2019 5.640 5.900 5.450 5.460 4,219,200 -0.20(-3.53%)
Jul 25, 2019 6.610 6.960 5.660 5.660 1,215,480 -0.84(-12.92%)
Jul 24, 2019 7.900 7.920 6.430 6.500 1,825,884 -1.36(-17.30%)
Jul 23, 2019 7.350 9.250 7.200 7.860 19,147,208 +1.66(+26.77%)
Jul 22, 2019 6.310 6.410 6.080 6.200 324,001 -0.10(-1.59%)
Jul 19, 2019 6.260 6.350 6.200 6.300 304,300 +0.04(+0.64%)
Jul 18, 2019 5.870 6.280 5.674 6.260 402,419 +0.39(+6.64%)
Jul 17, 2019 6.310 6.470 5.780 5.870 410,470 -0.46(-7.27%)
Jul 16, 2019 6.540 6.550 6.200 6.330 255,944 -0.18(-2.76%)
Jul 15, 2019 6.430 6.790 6.320 6.510 373,972 +0.07(+1.09%)
Jul 12, 2019 6.540 6.637 6.215 6.440 329,600 -0.16(-2.42%)
Jul 11, 2019 7.210 7.230 6.510 6.600 304,117 -0.63(-8.71%)
Jul 10, 2019 7.100 7.270 6.890 7.230 182,119 +0.28(+4.03%)
Jul 09, 2019 7.150 7.225 6.818 6.950 229,440 -0.30(-4.14%)
Jul 08, 2019 7.710 7.720 7.120 7.250 249,976 -0.44(-5.72%)
Jul 05, 2019 7.870 7.970 7.416 7.690 201,600 -0.18(-2.29%)
Jul 03, 2019 7.980 8.000 7.660 7.870 281,700 -0.03(-0.38%)
Jul 02, 2019 8.040 8.240 7.830 7.900 248,077 -0.07(-0.88%)
Jul 01, 2019 7.520 8.100 7.520 7.970 367,950 +0.50(+6.69%)
Jun 28, 2019 7.540 7.810 7.370 7.470 3,430,100 +0.02(+0.27%)
Jun 27, 2019 7.630 7.670 7.310 7.450 364,130 -0.14(-1.84%)
Jun 26, 2019 7.630 7.660 7.470 7.590 87,709 -0.02(-0.26%)
Jun 25, 2019 7.710 7.780 7.510 7.610 128,596 -0.10(-1.30%)
Jun 24, 2019 7.540 7.750 7.400 7.710 228,960 +0.17(+2.25%)
Jun 21, 2019 7.760 7.770 7.080 7.540 414,000 -0.23(-2.96%)
Jun 20, 2019 7.980 8.050 7.750 7.770 208,187 -0.22(-2.75%)
Jun 19, 2019 8.000 8.150 7.950 7.990 156,176 -0.02(-0.25%)
Jun 18, 2019 8.100 8.210 8.000 8.010 197,520 -0.07(-0.87%)
Jun 17, 2019 7.820 8.210 7.820 8.080 241,730 +0.26(+3.32%)
Jun 14, 2019 8.000 8.090 7.769 7.820 202,200 -0.16(-2.01%)
Jun 13, 2019 7.900 8.100 7.780 7.980 464,136 +0.08(+1.01%)
Jun 12, 2019 7.890 8.030 7.770 7.900 292,459 +0.15(+1.94%)
Jun 11, 2019 8.020 8.180 7.750 7.750 360,550 -0.16(-2.02%)
Jun 10, 2019 7.970 8.039 7.700 7.910 622,181 +0.47(+6.32%)
Jun 07, 2019 7.380 8.290 7.160 7.440 1,663,700 +0.15(+2.06%)
Jun 06, 2019 7.550 7.550 7.010 7.290 293,749 +0.09(+1.25%)
Jun 05, 2019 6.890 7.440 6.880 7.200 222,112 +0.32(+4.65%)
Jun 04, 2019 6.720 6.940 6.700 6.880 92,889 +0.18(+2.69%)
Jun 03, 2019 7.110 7.149 6.520 6.700 104,284 -0.40(-5.63%)
May 31, 2019 7.340 7.340 6.900 7.100 141,100 -0.26(-3.53%)
May 30, 2019 7.610 7.740 7.048 7.360 194,454 -0.12(-1.60%)
May 29, 2019 6.850 7.600 6.690 7.480 436,045 +0.66(+9.68%)
May 28, 2019 6.540 6.880 6.430 6.820 299,604 +0.35(+5.41%)
May 24, 2019 6.200 6.680 5.990 6.470 155,800 +0.26(+4.19%)
May 23, 2019 6.170 6.320 6.030 6.210 129,594 +0.05(+0.81%)
May 22, 2019 6.210 6.230 6.120 6.160 97,292 +0.01(+0.16%)
May 21, 2019 6.080 6.255 6.030 6.150 81,799 +0.09(+1.49%)
May 20, 2019 6.020 6.190 5.860 6.060 48,579 +0.07(+1.17%)
May 17, 2019 5.870 6.100 5.810 5.990 56,000 +0.09(+1.53%)
May 16, 2019 6.070 6.120 5.730 5.900 96,400 -0.11(-1.83%)
May 15, 2019 6.060 6.409 5.960 6.010 99,167 -0.06(-0.99%)
May 14, 2019 6.140 6.320 6.010 6.070 81,161 -0.06(-0.98%)
May 13, 2019 6.690 7.000 5.770 6.130 228,547 -0.48(-7.26%)
May 10, 2019 5.920 6.690 5.900 6.610 227,100 +0.41(+6.61%)
May 09, 2019 5.930 6.300 5.740 6.200 209,840 +0.14(+2.31%)
May 08, 2019 6.000 6.110 5.958 6.060 113,660 +0.10(+1.68%)
May 07, 2019 6.040 6.050 5.925 5.960 90,779 -0.07(-1.16%)
May 06, 2019 5.960 6.140 5.960 6.030 67,329 -0.04(-0.66%)
May 03, 2019 5.890 6.130 5.870 6.070 54,300 +0.14(+2.36%)
May 02, 2019 5.800 5.970 5.750 5.930 59,292 +0.12(+2.07%)
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.