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 (%)
Jul 31, 2020 4.460 4.462 4.260 4.370 359,200 -0.02(-0.46%)
Jul 30, 2020 4.340 4.430 4.260 4.390 310,927 +0.00(+0.00%)
Jul 29, 2020 4.440 4.580 4.340 4.390 393,793 -0.09(-2.01%)
Jul 28, 2020 4.560 4.600 4.410 4.480 451,546 -0.05(-1.10%)
Jul 27, 2020 4.460 4.604 4.370 4.530 286,904 +0.10(+2.26%)
Jul 24, 2020 4.530 4.540 4.360 4.430 399,800 -0.10(-2.21%)
Jul 23, 2020 4.740 4.780 4.490 4.530 419,215 -0.22(-4.63%)
Jul 22, 2020 4.680 4.830 4.625 4.750 342,442 +0.07(+1.50%)
Jul 21, 2020 4.710 4.820 4.630 4.680 366,606 +0.03(+0.65%)
Jul 20, 2020 4.930 4.960 4.630 4.650 532,073 -0.22(-4.62%)
Jul 17, 2020 4.800 4.960 4.630 4.875 1,058,400 +0.11(+2.20%)
Jul 16, 2020 4.330 4.900 4.320 4.770 1,305,058 +0.66(+16.06%)
Jul 15, 2020 4.260 4.350 4.110 4.110 684,401 -0.05(-1.20%)
Jul 14, 2020 4.270 4.380 3.570 4.160 2,061,676 -0.13(-3.03%)
Jul 13, 2020 4.430 4.590 4.270 4.290 805,746 -0.03(-0.69%)
Jul 10, 2020 4.490 4.580 4.300 4.320 1,011,300 -0.16(-3.57%)
Jul 09, 2020 4.540 4.750 4.450 4.480 751,031 -0.03(-0.67%)
Jul 08, 2020 4.700 4.730 4.500 4.510 653,426 -0.15(-3.22%)
Jul 07, 2020 4.620 4.870 4.610 4.660 1,027,124 -0.05(-1.06%)
Jul 06, 2020 4.650 4.760 4.380 4.710 1,634,161 +0.20(+4.43%)
Jul 02, 2020 4.690 4.740 4.500 4.510 1,084,400 -0.14(-3.01%)
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.