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 (%)
Mar 31, 2017 1.800 1.850 1.700 1.700 32,980 -0.10(-5.56%)
Mar 30, 2017 1.700 1.850 1.700 1.800 112,659 +0.15(+9.09%)
Mar 29, 2017 1.750 1.750 1.650 1.650 44,621 -0.10(-5.71%)
Mar 28, 2017 1.705 1.850 1.700 1.750 166,106 +0.00(+0.00%)
Mar 27, 2017 1.600 1.750 1.570 1.750 143,903 +0.15(+9.37%)
Mar 24, 2017 1.650 1.650 1.600 1.600 28,924 +0.00(+0.00%)
Mar 23, 2017 1.650 1.700 1.600 1.600 57,709 -0.05(-3.03%)
Mar 22, 2017 1.650 1.700 1.650 1.650 47,892 +0.00(+0.00%)
Mar 21, 2017 1.700 1.725 1.650 1.650 61,546 -0.05(-2.94%)
Mar 20, 2017 1.650 1.700 1.650 1.700 34,004 +0.05(+3.03%)
Mar 17, 2017 1.700 1.700 1.612 1.650 21,247 -0.05(-2.94%)
Mar 16, 2017 1.700 1.700 1.655 1.700 40,957 +0.05(+3.03%)
Mar 15, 2017 1.687 1.700 1.650 1.650 36,630 -0.05(-2.94%)
Mar 14, 2017 1.700 1.750 1.650 1.700 46,476 -0.05(-2.86%)
Mar 13, 2017 1.700 1.750 1.650 1.750 52,945 +0.05(+2.94%)
Mar 10, 2017 1.600 1.750 1.600 1.700 167,651 +0.07(+4.62%)
Mar 09, 2017 1.600 1.650 1.550 1.625 103,795 +0.07(+4.84%)
Mar 08, 2017 1.600 1.600 1.550 1.550 157,594 -0.05(-3.13%)
Mar 07, 2017 1.600 1.650 1.600 1.600 46,567 -0.05(-3.03%)
Mar 06, 2017 1.650 1.650 1.600 1.650 22,051 +0.00(+0.00%)
Mar 03, 2017 1.650 1.650 1.600 1.650 43,872 +0.05(+3.12%)
Mar 02, 2017 1.650 1.700 1.550 1.600 172,078 -0.05(-3.03%)
Mar 01, 2017 1.645 1.700 1.600 1.650 65,343 +0.05(+3.12%)
Feb 28, 2017 1.700 1.750 1.600 1.600 31,976 -0.05(-3.03%)
Feb 27, 2017 1.650 1.650 1.565 1.650 80,856 +0.05(+3.12%)
Feb 24, 2017 1.600 1.600 1.550 1.600 64,087 +0.00(+0.00%)
Feb 23, 2017 1.650 1.650 1.550 1.600 61,688 +0.00(+0.00%)
Feb 22, 2017 1.650 1.690 1.550 1.600 242,089 -0.10(-5.88%)
Feb 21, 2017 1.800 1.800 1.640 1.700 101,371 -0.10(-5.56%)
Feb 17, 2017 1.800 1.800 1.800 0 +0.20(+12.50%)
Feb 16, 2017 1.650 1.750 1.600 1.600 413,391 -0.05(-3.03%)
Feb 15, 2017 1.650 1.700 1.550 1.650 651,349 +0.00(+0.00%)
Feb 14, 2017 1.700 1.750 1.650 1.650 232,988 -0.05(-2.94%)
Feb 13, 2017 1.800 1.900 1.700 1.700 280,314 -0.15(-8.11%)
Feb 10, 2017 1.850 1.850 1.800 1.850 19,927 +0.05(+2.78%)
Feb 09, 2017 1.850 1.900 1.800 1.800 96,447 +0.00(+0.00%)
Feb 08, 2017 1.850 1.900 1.800 1.800 98,252 +0.00(+0.00%)
Feb 07, 2017 1.950 2.000 1.800 1.800 257,997 -0.10(-5.26%)
Feb 06, 2017 1.950 2.000 1.900 1.900 54,495 -0.05(-2.56%)
Feb 03, 2017 2.000 2.000 1.950 1.950 25,616 -0.05(-2.50%)
Feb 02, 2017 2.050 2.050 1.950 2.000 67,094 -0.05(-2.44%)
Feb 01, 2017 2.000 2.050 1.900 2.050 23,763 +0.05(+2.50%)
Jan 31, 2017 1.950 2.000 1.850 2.000 81,281 +0.10(+5.26%)
Jan 30, 2017 1.900 2.000 1.850 1.900 87,163 +0.05(+2.70%)
Jan 27, 2017 1.950 1.950 1.850 1.850 21,898 -0.10(-5.13%)
Jan 26, 2017 1.850 1.925 1.850 1.950 35,861 +0.10(+5.41%)
Jan 25, 2017 1.900 1.927 1.800 1.850 82,210 -0.05(-2.63%)
Jan 24, 2017 1.900 1.950 1.900 1.900 16,993 +0.00(+0.00%)
Jan 23, 2017 1.900 1.950 1.900 1.900 54,808 -0.05(-2.56%)
Jan 20, 2017 1.950 2.000 1.900 1.950 18,729 +0.00(+0.00%)
Jan 19, 2017 2.000 2.032 1.900 1.950 61,027 -0.05(-2.50%)
Jan 18, 2017 1.950 2.000 1.900 2.000 108,826 +0.05(+2.56%)
Jan 17, 2017 1.950 1.955 1.900 1.950 139,713 -0.05(-2.50%)
Jan 13, 2017 2.000 2.000 2.000 0 -0.05(-2.44%)
Jan 12, 2017 1.950 2.100 1.950 2.050 385,956 +0.10(+5.13%)
Jan 11, 2017 2.000 2.075 1.900 1.950 77,073 -0.10(-4.88%)
Jan 10, 2017 2.000 2.100 1.995 2.050 85,669 +0.05(+2.50%)
Jan 09, 2017 2.150 2.200 1.950 2.000 143,579 -0.10(-4.76%)
Jan 06, 2017 2.250 2.300 2.100 2.100 101,769 -0.15(-6.67%)
Jan 05, 2017 2.150 2.250 2.025 2.250 231,498 +0.15(+7.14%)
Jan 04, 2017 2.100 2.300 2.033 2.100 343,174 +0.10(+5.00%)
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.