Indicators

Chiasma Inc (NQ: CHMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.