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%)
Mar 02, 2020 4.450 4.720 4.390 4.680 501,462 +0.23(+5.17%)
Feb 28, 2020 4.350 4.460 4.250 4.450 367,900 -0.05(-1.11%)
Feb 27, 2020 4.330 4.520 4.120 4.500 503,134 +0.08(+1.81%)
Feb 26, 2020 4.490 4.540 4.390 4.420 276,722 -0.06(-1.34%)
Feb 25, 2020 4.440 4.560 4.340 4.480 489,237 +0.07(+1.59%)
Feb 24, 2020 4.440 4.520 4.390 4.410 248,522 -0.19(-4.13%)
Feb 21, 2020 4.550 4.620 4.460 4.600 230,300 +0.06(+1.32%)
Feb 20, 2020 4.540 4.620 4.430 4.540 451,894 -0.02(-0.44%)
Feb 19, 2020 4.640 4.700 4.540 4.560 204,600 -0.05(-1.08%)
Feb 18, 2020 4.550 4.679 4.550 4.610 165,766 +0.04(+0.88%)
Feb 14, 2020 4.570 4.700 4.525 4.570 159,200 +0.02(+0.44%)
Feb 13, 2020 4.590 4.700 4.520 4.550 224,269 -0.07(-1.52%)
Feb 12, 2020 4.810 4.831 4.620 4.620 175,479 -0.15(-3.14%)
Feb 11, 2020 4.920 4.920 4.750 4.770 113,786 -0.14(-2.85%)
Feb 10, 2020 4.840 4.950 4.760 4.910 292,922 +0.07(+1.45%)
Feb 07, 2020 4.870 4.950 4.810 4.840 127,800 -0.02(-0.41%)
Feb 06, 2020 4.940 4.990 4.770 4.860 654,264 -0.06(-1.22%)
Feb 05, 2020 4.880 5.000 4.820 4.920 267,285 +0.07(+1.44%)
Feb 04, 2020 4.900 5.070 4.800 4.850 619,904 -0.04(-0.82%)
Feb 03, 2020 4.750 4.890 4.710 4.890 168,496 +0.17(+3.60%)
Jan 31, 2020 4.770 4.790 4.650 4.720 172,700 -0.07(-1.46%)
Jan 30, 2020 4.750 4.800 4.607 4.790 224,611 +0.04(+0.84%)
Jan 29, 2020 4.740 4.840 4.720 4.750 119,138 -0.01(-0.21%)
Jan 28, 2020 4.600 4.780 4.600 4.760 135,060 +0.18(+3.93%)
Jan 27, 2020 4.550 4.640 4.490 4.580 251,448 -0.05(-1.08%)
Jan 24, 2020 4.760 4.800 4.560 4.630 204,700 -0.12(-2.53%)
Jan 23, 2020 4.800 4.800 4.690 4.750 193,049 -0.02(-0.42%)
Jan 22, 2020 4.830 4.900 4.750 4.770 177,652 +0.00(+0.00%)
Jan 21, 2020 4.900 4.960 4.700 4.770 364,702 -0.12(-2.45%)
Jan 17, 2020 5.090 5.100 4.880 4.890 191,700 -0.13(-2.59%)
Jan 16, 2020 5.200 5.270 4.980 5.020 189,625 -0.14(-2.71%)
Jan 15, 2020 5.230 5.310 5.130 5.160 376,184 -0.01(-0.29%)
Jan 14, 2020 4.810 5.270 4.680 5.175 659,762 +0.43(+9.18%)
Jan 13, 2020 4.860 4.890 4.700 4.740 372,926 +0.07(+1.50%)
Jan 10, 2020 5.140 5.210 4.620 4.670 547,200 -0.23(-4.69%)
Jan 09, 2020 4.890 5.130 4.850 4.900 406,594 +0.04(+0.82%)
Jan 08, 2020 4.690 4.870 4.610 4.860 211,846 +0.18(+3.85%)
Jan 07, 2020 4.610 4.820 4.580 4.680 279,790 +0.04(+0.86%)
Jan 06, 2020 4.700 4.750 4.610 4.640 728,914 -0.10(-2.11%)
Jan 03, 2020 4.900 4.900 4.700 4.740 291,900 -0.08(-1.66%)
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.