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, 2018 1.550 1.550 1.500 1.500 14,808 +0.00(+0.00%)
May 30, 2018 1.550 1.600 1.500 1.500 13,669 -0.05(-3.23%)
May 29, 2018 1.500 1.550 1.500 1.550 9,686 +0.00(+0.00%)
May 25, 2018 1.550 1.550 1.550 0 +0.05(+3.33%)
May 24, 2018 1.550 1.600 1.500 1.500 18,998 -0.05(-3.23%)
May 23, 2018 1.600 1.600 1.550 1.550 1,015 -0.05(-3.13%)
May 22, 2018 1.565 1.600 1.555 1.600 3,594 +0.00(+0.00%)
May 21, 2018 1.650 1.650 1.600 1.600 7,906 -0.05(-3.03%)
May 18, 2018 1.613 1.650 1.589 1.650 12,905 +0.10(+6.45%)
May 17, 2018 1.600 1.600 1.550 1.550 11,833 +0.00(+0.00%)
May 16, 2018 1.650 1.700 1.550 1.550 25,187 -0.10(-6.06%)
May 15, 2018 1.550 1.700 1.500 1.650 44,301 +0.20(+13.79%)
May 14, 2018 1.550 1.550 1.450 1.450 2,210 -0.10(-6.45%)
May 11, 2018 1.450 1.600 1.450 1.550 25,948 +0.10(+6.90%)
May 10, 2018 1.550 1.550 1.450 1.450 4,531 -0.10(-6.45%)
May 09, 2018 1.460 1.550 1.450 1.550 4,898 +0.05(+3.33%)
May 08, 2018 1.450 1.500 1.450 1.500 2,010 +0.05(+3.45%)
May 07, 2018 1.500 1.500 1.450 1.450 489 -0.05(-3.33%)
May 04, 2018 1.450 1.500 1.450 1.500 1,924 +0.00(+0.00%)
May 03, 2018 1.450 1.540 1.450 1.500 4,037 +0.05(+3.45%)
May 02, 2018 1.495 1.550 1.450 1.450 4,221 -0.05(-3.33%)
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.