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 (%)
Feb 26, 2021 3.910 3.930 3.680 3.890 1,425,100 +0.04(+1.04%)
Feb 25, 2021 3.960 4.020 3.780 3.850 1,515,189 -0.11(-2.78%)
Feb 24, 2021 3.950 4.110 3.930 3.960 1,297,650 +0.05(+1.28%)
Feb 23, 2021 4.010 4.010 3.800 3.910 2,196,254 -0.15(-3.69%)
Feb 22, 2021 4.290 4.310 4.030 4.060 1,571,937 -0.14(-3.33%)
Feb 19, 2021 4.240 4.270 4.160 4.200 1,138,800 -0.03(-0.71%)
Feb 18, 2021 4.320 4.320 4.200 4.230 954,451 -0.08(-1.86%)
Feb 17, 2021 4.240 4.350 4.160 4.310 1,189,002 +0.05(+1.17%)
Feb 16, 2021 4.320 4.450 4.180 4.260 1,100,378 -0.07(-1.62%)
Feb 12, 2021 4.330 4.460 4.220 4.330 875,900 -0.04(-0.92%)
Feb 11, 2021 4.450 4.520 4.230 4.370 1,582,391 -0.10(-2.24%)
Feb 10, 2021 4.600 4.630 4.310 4.470 1,758,488 -0.08(-1.76%)
Feb 09, 2021 5.000 5.000 4.530 4.550 1,728,785 -0.34(-6.95%)
Feb 08, 2021 4.470 4.910 4.470 4.890 1,802,033 +0.53(+12.28%)
Feb 05, 2021 4.250 4.490 4.153 4.355 1,249,000 +0.12(+2.71%)
Feb 04, 2021 4.140 4.310 4.080 4.240 1,153,644 +0.17(+4.18%)
Feb 03, 2021 4.040 4.110 4.000 4.070 1,257,029 +0.06(+1.50%)
Feb 02, 2021 4.040 4.070 3.970 4.010 804,390 +0.04(+1.01%)
Feb 01, 2021 4.030 4.030 3.900 3.970 1,499,885 +0.01(+0.25%)
Jan 29, 2021 4.210 4.210 3.940 3.960 1,643,100 -0.16(-3.88%)
Jan 28, 2021 4.140 4.230 4.050 4.120 1,409,115 -0.05(-1.20%)
Jan 27, 2021 4.200 4.330 3.980 4.170 2,317,373 -0.09(-2.11%)
Jan 26, 2021 4.070 4.330 4.050 4.260 2,001,446 +0.19(+4.67%)
Jan 25, 2021 4.220 4.240 4.000 4.070 1,437,453 -0.13(-3.10%)
Jan 22, 2021 4.190 4.240 4.080 4.200 1,527,000 +0.04(+0.96%)
Jan 21, 2021 4.050 4.240 3.960 4.160 1,964,548 +0.18(+4.52%)
Jan 20, 2021 4.040 4.150 3.960 3.980 1,726,637 +0.03(+0.76%)
Jan 19, 2021 3.990 4.030 3.900 3.950 2,953,739 +0.03(+0.77%)
Jan 15, 2021 3.970 4.030 3.880 3.920 1,588,700 -0.02(-0.51%)
Jan 14, 2021 4.020 4.100 3.910 3.940 1,300,949 -0.04(-1.01%)
Jan 13, 2021 4.040 4.060 3.970 3.980 842,074 -0.02(-0.50%)
Jan 12, 2021 4.050 4.100 3.990 4.000 980,663 -0.07(-1.72%)
Jan 11, 2021 4.220 4.260 4.020 4.070 1,217,423 -0.12(-2.86%)
Jan 08, 2021 4.210 4.220 4.130 4.190 890,600 -0.02(-0.48%)
Jan 07, 2021 4.300 4.320 4.180 4.210 1,071,901 -0.05(-1.17%)
Jan 06, 2021 4.260 4.300 4.190 4.260 1,251,031 +0.04(+0.95%)
Jan 05, 2021 4.260 4.300 4.215 4.220 1,733,839 -0.08(-1.86%)
Jan 04, 2021 4.320 4.380 4.245 4.300 1,377,058 -0.05(-1.15%)
Dec 31, 2020 4.350 4.350 4.350 1,752,090 +0.08(+1.87%)
Dec 30, 2020 4.300 4.390 4.150 4.270 1,752,090 +0.00(+0.00%)
Dec 29, 2020 4.340 4.550 4.210 4.270 1,649,756 -0.24(-5.32%)
Dec 28, 2020 4.550 4.620 4.500 4.510 831,861 -0.07(-1.53%)
Dec 24, 2020 4.650 4.730 4.550 4.580 203,200 -0.07(-1.51%)
Dec 23, 2020 4.600 4.715 4.505 4.650 371,837 +0.05(+1.09%)
Dec 22, 2020 4.650 4.670 4.510 4.600 834,560 -0.03(-0.65%)
Dec 21, 2020 4.530 4.760 4.490 4.630 813,771 +0.06(+1.31%)
Dec 18, 2020 4.600 4.660 4.360 4.570 2,182,100 +0.00(+0.00%)
Dec 17, 2020 4.600 4.660 4.530 4.570 596,213 -0.03(-0.65%)
Dec 16, 2020 4.560 4.640 4.490 4.600 757,487 +0.06(+1.32%)
Dec 15, 2020 4.540 4.590 4.450 4.540 2,118,129 +0.00(+0.00%)
Dec 14, 2020 4.660 4.870 4.520 4.540 1,150,544 -0.09(-1.94%)
Dec 11, 2020 4.711 4.750 4.590 4.630 308,200 -0.03(-0.64%)
Dec 10, 2020 4.510 4.700 4.460 4.660 610,853 +0.08(+1.75%)
Dec 09, 2020 4.670 4.750 4.480 4.580 688,670 -0.06(-1.29%)
Dec 08, 2020 4.580 4.650 4.520 4.640 763,406 +0.02(+0.43%)
Dec 07, 2020 4.680 4.680 4.520 4.620 1,042,166 +0.03(+0.65%)
Dec 04, 2020 4.470 4.745 4.400 4.590 1,293,800 +0.18(+4.08%)
Dec 03, 2020 4.400 4.480 4.320 4.410 967,060 +0.05(+1.15%)
Dec 02, 2020 4.430 4.490 4.290 4.360 1,328,262 +0.13(+3.07%)
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.