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 (%)
Apr 30, 2018 1.500 1.550 1.450 1.450 4,925 -0.10(-6.45%)
Apr 27, 2018 1.450 1.550 1.440 1.550 5,640 +0.10(+6.90%)
Apr 26, 2018 1.450 1.500 1.450 1.450 1,118 +0.00(+0.00%)
Apr 25, 2018 1.500 1.550 1.400 1.450 50,954 -0.07(-4.92%)
Apr 24, 2018 1.500 1.550 1.500 1.525 1,626 +0.02(+1.67%)
Apr 23, 2018 1.500 1.550 1.500 1.500 1,632 +0.00(+0.00%)
Apr 20, 2018 1.500 1.550 1.500 1.500 2,251 -0.05(-3.23%)
Apr 19, 2018 1.450 1.550 1.450 1.550 9,818 +0.10(+6.90%)
Apr 18, 2018 1.450 1.500 1.450 1.450 5,288 +0.00(+0.00%)
Apr 17, 2018 1.450 1.550 1.450 1.450 4,699 +0.02(+1.19%)
Apr 16, 2018 1.400 1.450 1.350 1.433 9,120 +0.03(+2.36%)
Apr 13, 2018 1.450 1.450 1.384 1.400 35,825 -0.05(-3.45%)
Apr 12, 2018 1.400 1.450 1.400 1.450 3,589 +0.00(+0.00%)
Apr 11, 2018 1.450 1.450 1.425 1.450 3,607 +0.00(+0.00%)
Apr 10, 2018 1.464 1.500 1.450 1.450 4,862 +0.00(+0.00%)
Apr 09, 2018 1.450 1.500 1.400 1.450 11,634 +0.00(+0.00%)
Apr 06, 2018 1.500 1.519 1.450 1.450 6,793 -0.05(-3.33%)
Apr 05, 2018 1.600 1.600 1.500 1.500 4,232 -0.10(-6.25%)
Apr 04, 2018 1.550 1.600 1.450 1.600 22,865 +0.15(+10.34%)
Apr 03, 2018 1.550 1.550 1.450 1.450 45,017 -0.05(-3.33%)
Apr 02, 2018 1.300 1.600 1.300 1.500 154,578 +0.00(+0.00%)
Mar 29, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 28, 2018 1.500 1.550 1.450 1.500 4,519 +0.00(+0.00%)
Mar 27, 2018 1.500 1.550 1.450 1.500 21,253 +0.00(+0.00%)
Mar 26, 2018 1.600 1.600 1.500 1.500 6,874 -0.05(-3.23%)
Mar 23, 2018 1.550 1.550 1.500 1.550 25,874 +0.00(+0.00%)
Mar 22, 2018 1.550 1.550 1.500 1.550 4,853 +0.05(+3.33%)
Mar 21, 2018 1.600 1.600 1.500 1.500 14,117 -0.05(-3.23%)
Mar 20, 2018 1.550 1.600 1.516 1.550 10,196 +0.05(+3.33%)
Mar 19, 2018 1.550 1.595 1.450 1.500 43,205 -0.05(-3.23%)
Mar 16, 2018 1.600 1.600 1.550 1.550 11,484 -0.10(-6.06%)
Mar 15, 2018 1.560 1.650 1.550 1.650 20,768 +0.10(+6.45%)
Mar 14, 2018 1.600 1.600 1.550 1.550 13,961 -0.05(-3.13%)
Mar 13, 2018 1.600 1.600 1.550 1.600 14,850 +0.03(+1.59%)
Mar 12, 2018 1.560 1.600 1.500 1.575 54,621 -0.03(-1.56%)
Mar 09, 2018 1.650 1.650 1.580 1.600 8,663 -0.05(-3.03%)
Mar 08, 2018 1.650 1.650 1.600 1.650 7,832 +0.05(+3.12%)
Mar 07, 2018 1.650 1.650 1.650 1.600 23,855 +0.00(+0.00%)
Mar 06, 2018 1.650 1.650 1.500 1.600 22,437 -0.05(-3.03%)
Mar 05, 2018 1.650 1.650 1.600 1.650 13,746 +0.00(+0.00%)
Mar 02, 2018 1.550 1.650 1.550 1.650 3,270 +0.10(+6.45%)
Mar 01, 2018 1.550 1.650 1.500 1.550 28,006 +0.00(+0.00%)
Feb 28, 2018 1.650 1.650 1.550 1.550 19,535 -0.05(-3.13%)
Feb 27, 2018 1.550 1.650 1.550 1.600 26,613 +0.00(+0.00%)
Feb 26, 2018 1.550 1.600 1.525 1.600 4,717 +0.08(+4.92%)
Feb 23, 2018 1.600 1.600 1.500 1.525 4,445 -0.08(-4.69%)
Feb 22, 2018 1.550 1.600 1.500 1.600 7,885 +0.00(+0.00%)
Feb 21, 2018 1.600 1.600 1.550 1.600 7,952 +0.05(+3.23%)
Feb 20, 2018 1.550 1.600 1.500 1.550 3,113 +0.00(+0.00%)
Feb 16, 2018 1.550 1.550 1.550 0 +0.05(+3.33%)
Feb 15, 2018 1.550 1.600 1.500 1.500 28,631 -0.10(-6.25%)
Feb 14, 2018 1.600 1.600 1.550 1.600 9,203 +0.05(+3.23%)
Feb 13, 2018 1.500 1.600 1.500 1.550 19,107 +0.05(+3.33%)
Feb 12, 2018 1.500 1.600 1.500 1.500 15,128 +0.00(+0.00%)
Feb 09, 2018 1.500 1.600 1.400 1.500 85,016 -0.05(-3.23%)
Feb 08, 2018 1.600 1.600 1.538 1.550 20,196 -0.05(-3.13%)
Feb 07, 2018 1.550 1.650 1.550 1.600 98,853 +0.03(+1.59%)
Feb 06, 2018 1.600 1.600 1.550 1.575 8,622 +0.00(+0.00%)
Feb 05, 2018 1.550 1.550 1.525 1.575 31,331 +0.02(+1.61%)
Feb 02, 2018 1.650 1.650 1.550 1.550 43,928 -0.10(-6.06%)
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.