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 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%)
Jun 01, 2016 3.180 3.380 3.180 3.310 376,645 +0.10(+3.12%)
May 31, 2016 3.100 3.290 3.100 3.210 322,877 +0.11(+3.55%)
May 27, 2016 3.030 3.100 3.100 3.100 221,000 +0.08(+2.65%)
May 26, 2016 3.140 3.140 2.940 3.020 165,270 -0.09(-2.89%)
May 25, 2016 3.140 3.220 3.020 3.110 190,284 +0.01(+0.32%)
May 24, 2016 3.050 3.190 3.000 3.100 193,330 +0.09(+2.99%)
May 23, 2016 2.860 3.130 2.860 3.010 196,453 +0.15(+5.24%)
May 20, 2016 2.810 2.880 2.740 2.860 307,670 +0.03(+1.06%)
May 19, 2016 3.000 3.000 2.760 2.830 237,533 -0.17(-5.67%)
May 18, 2016 2.840 3.119 2.760 3.000 487,114 +0.13(+4.53%)
May 17, 2016 2.810 2.970 2.760 2.870 380,043 +0.03(+1.06%)
May 16, 2016 2.680 2.850 2.580 2.840 343,258 +0.19(+7.17%)
May 13, 2016 2.680 2.690 2.501 2.650 548,754 +0.10(+3.92%)
May 12, 2016 2.860 3.000 2.550 2.550 530,077 -0.37(-12.67%)
May 11, 2016 3.060 3.165 2.890 2.920 410,853 -0.17(-5.50%)
May 10, 2016 3.070 3.160 2.910 3.090 301,669 +0.05(+1.64%)
May 09, 2016 2.950 3.130 2.920 3.040 280,859 +0.09(+3.05%)
May 06, 2016 3.010 3.100 2.890 2.950 220,477 -0.08(-2.64%)
May 05, 2016 2.990 3.070 2.900 3.030 286,652 +0.05(+1.68%)
May 04, 2016 3.050 3.140 2.950 2.980 600,424 -0.15(-4.79%)
May 03, 2016 3.340 3.445 3.100 3.130 447,738 -0.25(-7.40%)
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.