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 (%)
May 31, 2019 7.340 7.340 6.900 7.100 141,100 -0.26(-3.53%)
May 30, 2019 7.610 7.740 7.048 7.360 194,454 -0.12(-1.60%)
May 29, 2019 6.850 7.600 6.690 7.480 436,045 +0.66(+9.68%)
May 28, 2019 6.540 6.880 6.430 6.820 299,604 +0.35(+5.41%)
May 24, 2019 6.200 6.680 5.990 6.470 155,800 +0.26(+4.19%)
May 23, 2019 6.170 6.320 6.030 6.210 129,594 +0.05(+0.81%)
May 22, 2019 6.210 6.230 6.120 6.160 97,292 +0.01(+0.16%)
May 21, 2019 6.080 6.255 6.030 6.150 81,799 +0.09(+1.49%)
May 20, 2019 6.020 6.190 5.860 6.060 48,579 +0.07(+1.17%)
May 17, 2019 5.870 6.100 5.810 5.990 56,000 +0.09(+1.53%)
May 16, 2019 6.070 6.120 5.730 5.900 96,400 -0.11(-1.83%)
May 15, 2019 6.060 6.409 5.960 6.010 99,167 -0.06(-0.99%)
May 14, 2019 6.140 6.320 6.010 6.070 81,161 -0.06(-0.98%)
May 13, 2019 6.690 7.000 5.770 6.130 228,547 -0.48(-7.26%)
May 10, 2019 5.920 6.690 5.900 6.610 227,100 +0.41(+6.61%)
May 09, 2019 5.930 6.300 5.740 6.200 209,840 +0.14(+2.31%)
May 08, 2019 6.000 6.110 5.958 6.060 113,660 +0.10(+1.68%)
May 07, 2019 6.040 6.050 5.925 5.960 90,779 -0.07(-1.16%)
May 06, 2019 5.960 6.140 5.960 6.030 67,329 -0.04(-0.66%)
May 03, 2019 5.890 6.130 5.870 6.070 54,300 +0.14(+2.36%)
May 02, 2019 5.800 5.970 5.750 5.930 59,292 +0.12(+2.07%)
May 01, 2019 6.140 6.140 5.530 5.810 203,910 -0.27(-4.44%)
Apr 30, 2019 5.900 6.230 5.900 6.080 135,200 +0.15(+2.53%)
Apr 29, 2019 6.060 6.144 5.690 5.930 83,812 -0.13(-2.15%)
Apr 26, 2019 6.030 6.180 5.920 6.060 50,700 -0.01(-0.16%)
Apr 25, 2019 6.050 6.100 5.955 6.070 58,577 -0.04(-0.65%)
Apr 24, 2019 6.040 6.110 5.900 6.110 48,435 +0.13(+2.17%)
Apr 23, 2019 6.090 6.150 5.880 5.980 194,678 -0.01(-0.17%)
Apr 22, 2019 5.890 6.080 5.830 5.990 207,550 +0.05(+0.84%)
Apr 18, 2019 5.810 5.960 5.760 5.940 114,500 +0.10(+1.71%)
Apr 17, 2019 5.890 5.900 5.430 5.840 197,826 +0.00(+0.00%)
Apr 16, 2019 5.310 5.880 5.310 5.840 120,771 +0.33(+5.99%)
Apr 15, 2019 6.000 6.150 5.335 5.510 281,253 -0.49(-8.17%)
Apr 12, 2019 6.110 6.360 6.000 6.000 418,100 -0.09(-1.48%)
Apr 11, 2019 6.200 6.240 6.050 6.090 145,774 -0.07(-1.14%)
Apr 10, 2019 6.000 6.190 5.820 6.160 184,252 +0.22(+3.70%)
Apr 09, 2019 5.770 6.070 5.730 5.940 134,786 +0.16(+2.77%)
Apr 08, 2019 5.590 5.850 5.530 5.780 129,342 +0.18(+3.21%)
Apr 05, 2019 5.710 5.750 5.550 5.600 49,300 -0.12(-2.10%)
Apr 04, 2019 5.360 5.800 5.360 5.720 303,006 +0.36(+6.72%)
Apr 03, 2019 5.480 5.620 5.340 5.360 180,957 -0.13(-2.37%)
Apr 02, 2019 5.030 5.600 5.030 5.490 189,706 +0.45(+8.93%)
Apr 01, 2019 5.190 5.360 5.000 5.040 178,268 -0.16(-3.08%)
Mar 29, 2019 4.570 5.240 4.510 5.200 1,265,600 -0.56(-9.72%)
Mar 28, 2019 5.490 5.790 5.440 5.760 61,563 +0.22(+3.97%)
Mar 27, 2019 6.030 6.190 5.510 5.540 66,480 -0.59(-9.62%)
Mar 26, 2019 6.020 6.190 5.660 6.130 72,824 +0.11(+1.83%)
Mar 25, 2019 5.500 6.120 5.100 6.020 134,285 +0.51(+9.26%)
Mar 22, 2019 5.010 5.630 5.010 5.510 139,100 +0.48(+9.54%)
Mar 21, 2019 6.210 6.230 4.670 5.030 372,942 -1.17(-18.87%)
Mar 20, 2019 6.490 6.490 5.922 6.200 131,498 -0.33(-5.05%)
Mar 19, 2019 6.620 6.620 6.360 6.530 48,869 +0.02(+0.31%)
Mar 18, 2019 6.710 6.990 6.271 6.510 109,922 -0.08(-1.21%)
Mar 15, 2019 6.500 6.880 6.100 6.590 259,200 +0.10(+1.54%)
Mar 14, 2019 6.990 7.188 5.910 6.490 315,955 -0.44(-6.35%)
Mar 13, 2019 6.750 6.950 6.690 6.930 304,126 +0.26(+3.90%)
Mar 12, 2019 6.200 6.730 6.181 6.670 360,065 +0.47(+7.58%)
Mar 11, 2019 6.200 6.350 6.010 6.200 115,937 +0.30(+5.08%)
Mar 08, 2019 5.840 6.151 5.710 5.900 95,200 +0.07(+1.11%)
Mar 07, 2019 6.060 6.140 5.710 5.835 202,237 -0.00(-0.09%)
Mar 06, 2019 5.350 5.850 5.290 5.840 282,680 +0.59(+11.24%)
Mar 05, 2019 5.000 5.510 4.950 5.250 555,307 +0.50(+10.53%)
Mar 04, 2019 4.400 4.890 4.400 4.750 255,727 +0.38(+8.70%)
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.