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 (%)
Jan 31, 2018 1.700 1.750 1.650 1.650 8,682 +0.00(+0.00%)
Jan 30, 2018 1.700 1.781 1.600 1.650 125,789 -0.15(-8.33%)
Jan 29, 2018 1.700 1.800 1.650 1.800 149,828 +0.12(+7.46%)
Jan 26, 2018 1.650 1.700 1.600 1.675 98,387 +0.03(+1.52%)
Jan 25, 2018 1.610 1.675 1.600 1.650 39,891 +0.05(+3.12%)
Jan 24, 2018 1.675 1.700 1.600 1.600 46,389 -0.05(-3.03%)
Jan 23, 2018 1.650 1.700 1.600 1.650 52,604 +0.00(+0.00%)
Jan 22, 2018 1.650 1.700 1.600 1.650 125,197 +0.00(+0.00%)
Jan 19, 2018 1.550 1.700 1.490 1.650 1,157,177 +0.10(+6.45%)
Jan 18, 2018 1.500 1.550 1.450 1.550 75,154 +0.05(+3.33%)
Jan 17, 2018 1.550 1.550 1.450 1.500 22,597 +0.00(+0.00%)
Jan 16, 2018 1.500 1.532 1.450 1.500 97,991 +0.02(+1.69%)
Jan 12, 2018 1.475 1.475 1.475 0 -0.06(-3.98%)
Jan 11, 2018 1.600 1.600 1.500 1.536 108,823 -0.06(-3.99%)
Jan 10, 2018 1.650 1.650 1.550 1.600 93,089 -0.05(-3.03%)
Jan 09, 2018 1.650 1.700 1.625 1.650 14,158 +0.00(+0.00%)
Jan 08, 2018 1.650 1.700 1.600 1.650 58,972 +0.00(+0.00%)
Jan 05, 2018 1.650 1.700 1.640 1.650 40,344 +0.00(+0.00%)
Jan 04, 2018 1.650 1.650 1.600 1.650 52,541 +0.00(+0.00%)
Jan 03, 2018 1.700 1.750 1.550 1.650 389,315 -0.05(-2.94%)
Jan 02, 2018 1.700 1.750 1.675 1.700 56,496 +0.00(+0.00%)
Dec 29, 2017 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 28, 2017 1.650 1.700 1.650 1.700 79,352 +0.05(+3.03%)
Dec 27, 2017 1.650 1.750 1.590 1.650 325,892 +0.05(+3.12%)
Dec 26, 2017 1.650 1.660 1.550 1.600 114,061 -0.05(-3.03%)
Dec 22, 2017 1.650 1.700 1.550 1.650 312,853 +0.00(+0.00%)
Dec 21, 2017 1.700 1.700 1.650 1.650 122,025 -0.05(-2.94%)
Dec 20, 2017 1.650 1.700 1.650 1.700 7,453 +0.05(+3.03%)
Dec 19, 2017 1.750 1.800 1.600 1.650 161,815 -0.09(-5.17%)
Dec 18, 2017 1.800 1.800 1.700 1.740 120,943 -0.06(-3.33%)
Dec 15, 2017 1.900 1.950 1.775 1.800 36,267 -0.05(-2.70%)
Dec 14, 2017 1.850 1.900 1.805 1.850 9,378 +0.05(+2.78%)
Dec 13, 2017 1.850 1.900 1.800 1.800 7,209 -0.10(-5.26%)
Dec 12, 2017 1.850 1.900 1.805 1.900 5,287 +0.10(+5.56%)
Dec 11, 2017 1.850 1.900 1.760 1.800 92,288 +0.00(+0.00%)
Dec 08, 2017 1.850 1.850 1.760 1.800 15,803 -0.05(-2.70%)
Dec 07, 2017 1.850 1.850 1.800 1.850 12,853 +0.00(+0.00%)
Dec 06, 2017 1.850 1.900 1.840 1.850 6,581 +0.00(+0.00%)
Dec 05, 2017 1.850 1.850 1.700 1.850 35,375 +0.00(+0.00%)
Dec 04, 2017 1.800 1.800 1.850 8,734 +0.05(+2.78%)
Dec 01, 2017 1.800 1.850 1.700 1.800 15,283 +0.00(+0.00%)
Nov 30, 2017 1.900 1.900 1.650 1.800 187,722 -0.10(-5.26%)
Nov 29, 2017 1.950 1.950 1.750 1.900 16,263 -0.05(-2.56%)
Nov 28, 2017 1.950 2.000 1.925 1.950 8,789 +0.00(+0.00%)
Nov 27, 2017 2.000 2.000 1.875 1.950 8,839 -0.05(-2.50%)
Nov 24, 2017 1.950 2.000 1.900 2.000 6,125 +0.05(+2.56%)
Nov 22, 2017 1.800 1.950 1.800 1.950 28,404 +0.10(+5.41%)
Nov 21, 2017 1.900 2.000 1.750 1.850 46,692 +0.00(+0.00%)
Nov 20, 2017 1.800 1.880 1.700 1.850 50,675 -0.05(-2.63%)
Nov 17, 2017 2.000 2.050 1.790 1.900 90,867 -0.10(-5.00%)
Nov 16, 2017 2.050 2.100 1.975 2.000 42,061 -0.10(-4.76%)
Nov 15, 2017 2.050 2.100 2.020 2.100 6,403 +0.05(+2.44%)
Nov 14, 2017 2.075 2.100 2.050 2.050 2,812 -0.05(-2.38%)
Nov 13, 2017 2.050 2.100 2.000 2.100 37,648 +0.08(+3.70%)
Nov 10, 2017 2.025 2.050 2.000 2.025 47,426 +0.02(+1.25%)
Nov 09, 2017 2.050 2.050 2.000 2.000 10,857 +0.00(+0.00%)
Nov 08, 2017 2.000 2.090 1.950 2.000 22,905 +0.05(+2.56%)
Nov 07, 2017 2.100 2.100 1.950 1.950 12,348 -0.10(-4.88%)
Nov 06, 2017 2.100 2.150 2.050 2.050 9,033 -0.05(-2.38%)
Nov 03, 2017 2.150 2.150 2.000 2.100 10,967 -0.10(-4.55%)
Nov 02, 2017 2.050 2.200 1.955 2.200 19,657 +0.10(+4.76%)
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.