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 (%)
Mar 31, 2020 3.570 3.680 3.510 3.650 271,441 +0.06(+1.67%)
Mar 30, 2020 3.550 3.630 3.450 3.590 145,453 +0.07(+1.99%)
Mar 27, 2020 3.700 3.890 3.490 3.520 214,400 -0.36(-9.28%)
Mar 26, 2020 3.630 3.990 3.554 3.880 346,949 +0.30(+8.38%)
Mar 25, 2020 3.740 3.790 3.360 3.580 230,315 -0.15(-4.02%)
Mar 24, 2020 3.790 3.920 3.570 3.730 230,427 +0.19(+5.37%)
Mar 23, 2020 3.440 3.580 3.220 3.540 220,261 +0.20(+5.99%)
Mar 20, 2020 3.430 3.570 3.110 3.340 391,400 -0.01(-0.30%)
Mar 19, 2020 2.980 3.370 2.880 3.350 357,357 +0.37(+12.42%)
Mar 18, 2020 3.340 3.500 2.940 2.980 361,015 -0.59(-16.53%)
Mar 17, 2020 3.010 3.590 3.000 3.570 960,293 +0.36(+11.21%)
Mar 16, 2020 3.430 3.430 3.090 3.210 366,116 -0.38(-10.58%)
Mar 13, 2020 3.620 3.690 3.060 3.590 367,500 +0.13(+3.76%)
Mar 12, 2020 3.620 3.770 3.450 3.460 358,268 -0.46(-11.73%)
Mar 11, 2020 4.440 4.489 3.815 3.920 407,448 -0.60(-13.27%)
Mar 10, 2020 4.640 4.640 4.297 4.520 322,073 +0.02(+0.44%)
Mar 09, 2020 4.320 4.580 4.210 4.500 365,235 -0.07(-1.53%)
Mar 06, 2020 4.810 4.840 4.490 4.570 212,600 -0.33(-6.73%)
Mar 05, 2020 4.860 5.030 4.825 4.900 327,560 -0.06(-1.21%)
Mar 04, 2020 4.850 5.050 4.830 4.960 426,394 +0.17(+3.55%)
Mar 03, 2020 4.680 4.850 4.675 4.790 637,346 +0.11(+2.35%)
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.