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 (%)
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%)

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.