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 (%)
Sep 29, 2017 2.550 2.650 2.500 2.550 101,969 +0.00(+0.00%)
Sep 28, 2017 2.550 2.650 2.460 2.550 148,472 +0.10(+4.08%)
Sep 27, 2017 2.350 2.590 2.350 2.450 45,432 +0.10(+4.26%)
Sep 26, 2017 2.460 2.600 2.350 2.350 233,198 -0.10(-4.08%)
Sep 25, 2017 2.450 2.500 2.400 2.450 83,941 +0.05(+2.08%)
Sep 22, 2017 2.450 2.450 2.350 2.400 32,511 -0.05(-2.04%)
Sep 21, 2017 2.450 2.450 2.300 2.450 133,305 +0.05(+2.08%)
Sep 20, 2017 2.450 2.450 2.300 2.400 46,078 +0.00(+0.00%)
Sep 19, 2017 2.400 2.400 2.300 2.400 46,156 +0.00(+0.00%)
Sep 18, 2017 2.450 2.450 2.350 2.400 66,565 +0.00(+0.00%)
Sep 15, 2017 2.300 2.425 2.200 2.400 101,535 +0.10(+4.35%)
Sep 14, 2017 2.250 2.300 2.205 2.300 17,312 +0.00(+0.00%)
Sep 13, 2017 2.250 2.400 2.225 2.300 149,941 +0.05(+2.22%)
Sep 12, 2017 2.150 2.300 2.150 2.250 176,400 +0.10(+4.65%)
Sep 11, 2017 2.100 2.200 2.045 2.150 125,166 +0.02(+1.18%)
Sep 08, 2017 2.050 2.150 2.050 2.125 96,690 +0.02(+1.19%)
Sep 07, 2017 2.200 2.200 2.050 2.100 143,485 -0.05(-2.33%)
Sep 06, 2017 2.200 2.300 2.055 2.150 218,417 -0.05(-2.27%)
Sep 05, 2017 2.300 2.350 2.150 2.200 139,987 -0.10(-4.35%)
Sep 01, 2017 2.250 2.300 2.150 2.300 126,739 +0.10(+4.55%)
Aug 31, 2017 2.200 2.300 2.150 2.200 213,554 +0.05(+2.33%)
Aug 30, 2017 2.100 2.225 2.050 2.150 72,451 +0.00(+0.00%)
Aug 29, 2017 2.000 2.150 2.000 2.150 64,629 +0.12(+6.17%)
Aug 28, 2017 2.200 2.210 2.000 2.025 247,035 -0.18(-7.95%)
Aug 25, 2017 2.050 2.200 1.955 2.200 298,836 +0.25(+12.82%)
Aug 24, 2017 1.925 2.000 1.850 1.950 154,404 +0.05(+2.63%)
Aug 23, 2017 1.900 1.950 1.800 1.900 77,221 +0.02(+1.33%)
Aug 22, 2017 1.900 1.950 1.775 1.875 250,276 -0.02(-1.32%)
Aug 21, 2017 1.850 1.950 1.750 1.900 87,752 +0.05(+2.70%)
Aug 18, 2017 1.850 1.850 1.750 1.850 57,932 +0.00(+0.00%)
Aug 17, 2017 1.800 1.950 1.800 1.850 141,384 +0.00(+0.00%)
Aug 16, 2017 1.850 1.900 1.750 1.850 298,929 +0.05(+2.78%)
Aug 15, 2017 1.900 1.900 1.750 1.800 173,786 -0.10(-5.26%)
Aug 14, 2017 1.850 1.900 1.700 1.900 481,944 +0.05(+2.70%)
Aug 11, 2017 1.550 1.950 1.550 1.850 1,475,075 +0.45(+32.14%)
Aug 10, 2017 1.450 1.550 1.400 1.400 138,476 -0.05(-3.45%)
Aug 09, 2017 1.450 1.500 1.445 1.450 21,014 +0.00(+0.00%)
Aug 08, 2017 1.500 1.500 1.450 1.450 14,306 -0.05(-3.33%)
Aug 07, 2017 1.450 1.500 1.400 1.500 46,567 +0.05(+3.45%)
Aug 04, 2017 1.450 1.500 1.300 1.450 311,733 +0.00(+0.00%)
Aug 03, 2017 1.300 1.450 1.250 1.450 106,753 +0.20(+16.00%)
Aug 02, 2017 1.340 1.400 1.250 1.250 136,162 -0.10(-7.41%)
Aug 01, 2017 1.400 1.400 1.300 1.350 154,119 +0.00(+0.00%)
Jul 31, 2017 1.450 1.450 1.350 1.350 16,656 -0.05(-3.57%)
Jul 28, 2017 1.450 1.500 1.350 1.400 85,726 -0.10(-6.67%)
Jul 27, 2017 1.450 1.550 1.450 1.500 11,195 +0.02(+1.69%)
Jul 26, 2017 1.450 1.550 1.400 1.475 40,649 +0.03(+1.72%)
Jul 25, 2017 1.450 1.500 1.410 1.450 42,901 +0.05(+3.57%)
Jul 24, 2017 1.423 1.450 1.360 1.400 107,214 -0.03(-1.75%)
Jul 21, 2017 1.450 1.500 1.405 1.425 15,776 -0.02(-1.72%)
Jul 20, 2017 1.500 1.500 1.450 1.450 26,412 +0.00(+0.00%)
Jul 19, 2017 1.450 1.550 1.450 1.450 126,557 -0.05(-3.33%)
Jul 18, 2017 1.405 1.500 1.395 1.500 60,786 +0.05(+3.45%)
Jul 17, 2017 1.350 1.450 1.350 1.450 22,157 +0.05(+3.57%)
Jul 14, 2017 1.400 1.450 1.350 1.400 20,443 +0.00(+0.00%)
Jul 13, 2017 1.400 1.450 1.400 1.400 20,223 +0.05(+3.70%)
Jul 12, 2017 1.450 1.450 1.350 1.350 30,768 -0.05(-3.57%)
Jul 11, 2017 1.475 1.475 1.400 1.400 45,773 -0.10(-6.67%)
Jul 10, 2017 1.450 1.500 1.450 1.500 13,074 +0.00(+0.00%)
Jul 07, 2017 1.500 1.550 1.450 1.500 66,965 +0.00(+0.00%)
Jul 06, 2017 1.400 1.500 1.400 1.500 51,196 +0.10(+7.14%)
Jul 05, 2017 1.400 1.400 1.400 1.400 11,815 +0.00(+0.00%)
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.