Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
8.550
10.54
7.910
10.30
306,797
+2.11(+25.76%)
Jan 28, 2016
8.490
8.650
7.960
8.190
348,154
-0.24(-2.85%)
Jan 27, 2016
9.310
9.320
8.170
8.430
81,334
-0.91(-9.74%)
Jan 26, 2016
9.220
10.17
8.360
9.340
298,517
+0.25(+2.75%)
Jan 25, 2016
9.480
9.770
9.040
9.090
147,981
-0.37(-3.91%)
Jan 22, 2016
10.00
10.00
9.330
9.460
130,006
-0.32(-3.27%)
Jan 21, 2016
10.19
10.51
9.650
9.780
220,574
-0.41(-4.02%)
Jan 20, 2016
11.00
11.06
9.710
10.19
322,893
-1.13(-9.98%)
Jan 19, 2016
12.55
12.55
10.90
11.32
187,055
-1.05(-8.49%)
Jan 15, 2016
11.79
12.37
12.37
12.37
284,900
+0.13(+1.06%)
Jan 14, 2016
12.91
12.91
12.01
12.24
131,710
-0.60(-4.67%)
Jan 13, 2016
13.39
13.97
12.63
12.84
119,448
-0.43(-3.24%)
Jan 12, 2016
13.11
13.68
12.66
13.27
159,462
+0.29(+2.23%)
Jan 11, 2016
15.53
15.59
11.79
12.98
928,592
-2.47(-15.99%)
Jan 08, 2016
17.31
17.33
15.30
15.45
214,489
-1.93(-11.10%)
Jan 07, 2016
17.98
18.36
17.06
17.38
166,475
-0.97(-5.29%)
Jan 06, 2016
18.92
19.05
17.72
18.35
94,989
-0.92(-4.77%)
Jan 05, 2016
19.50
19.71
18.68
19.27
63,458
-0.18(-0.93%)
Jan 04, 2016
19.17
19.23
17.92
19.45
137,923
-0.12(-0.61%)
Dec 31, 2015
19.22
19.57
19.57
19.57
61,200
+0.22(+1.14%)
Dec 30, 2015
19.95
20.60
19.33
19.35
99,080
-0.75(-3.73%)
Dec 29, 2015
20.13
21.15
19.75
20.10
75,752
+0.13(+0.65%)
Dec 28, 2015
20.12
20.54
19.61
19.97
86,129
-0.25(-1.24%)
Dec 24, 2015
20.21
20.22
20.22
20.22
15,000
+0.16(+0.80%)
Dec 23, 2015
20.41
20.55
19.93
20.06
116,160
-0.06(-0.30%)
Dec 22, 2015
20.27
21.06
19.66
20.12
110,876
-0.10(-0.49%)
Dec 21, 2015
20.79
21.08
19.63
20.22
78,542
-0.44(-2.13%)
Dec 18, 2015
21.00
21.41
20.31
20.66
741,290
-0.33(-1.57%)
Dec 17, 2015
23.50
23.50
20.66
20.99
167,299
-2.55(-10.83%)
Dec 16, 2015
23.09
24.04
22.32
23.54
201,464
+0.70(+3.06%)
Dec 15, 2015
21.71
23.70
20.81
22.84
170,257
+1.41(+6.58%)
Dec 14, 2015
20.50
21.58
20.49
21.43
117,992
+0.96(+4.69%)
Dec 11, 2015
20.18
20.69
20.01
20.47
62,868
-0.18(-0.87%)
Dec 10, 2015
20.78
20.98
20.21
20.65
77,360
-0.23(-1.10%)
Dec 09, 2015
21.56
21.81
20.61
20.88
98,972
-0.70(-3.24%)
Dec 08, 2015
21.18
22.48
21.18
21.58
87,175
+0.01(+0.05%)
Dec 07, 2015
22.41
22.58
21.27
21.57
37,567
-1.01(-4.47%)
Dec 04, 2015
22.70
22.90
20.40
22.58
39,780
-0.22(-0.96%)
Dec 03, 2015
22.66
22.93
22.45
22.80
62,336
+0.24(+1.06%)
Dec 02, 2015
22.77
23.23
21.83
22.56
77,106
+0.48(+2.17%)
Dec 01, 2015
22.34
22.62
21.35
22.08
112,387
-0.11(-0.50%)
Nov 30, 2015
21.53
22.67
21.29
22.19
195,026
+0.65(+3.02%)
Nov 27, 2015
21.24
21.83
21.05
21.54
29,289
+0.56(+2.67%)
Nov 25, 2015
20.19
20.98
20.98
20.98
43,800
+0.79(+3.91%)
Nov 24, 2015
19.87
20.23
19.66
20.19
67,489
+0.33(+1.66%)
Nov 23, 2015
19.21
20.07
18.82
19.86
66,284
+0.55(+2.85%)
Nov 20, 2015
19.78
19.95
18.90
19.31
82,350
-0.31(-1.58%)
Nov 19, 2015
21.07
21.07
19.48
19.62
84,835
-1.45(-6.88%)
Nov 18, 2015
20.03
21.10
20.01
21.07
92,755
+1.10(+5.51%)
Nov 17, 2015
20.98
21.58
19.32
19.97
99,865
-0.96(-4.59%)
Nov 16, 2015
22.69
22.69
20.28
20.93
203,806
-1.91(-8.36%)
Nov 13, 2015
22.22
23.36
22.06
22.84
168,475
+0.52(+2.33%)
Nov 12, 2015
23.63
23.83
22.06
22.32
55,107
-1.47(-6.18%)
Nov 11, 2015
23.64
23.93
23.18
23.79
61,194
+0.17(+0.72%)
Nov 10, 2015
24.14
24.35
23.14
23.62
223,970
-0.52(-2.15%)
Nov 09, 2015
23.93
24.30
23.46
24.14
144,071
+0.20(+0.84%)
Nov 06, 2015
23.37
24.27
22.82
23.94
156,899
+0.50(+2.13%)
Nov 05, 2015
23.70
23.88
22.89
23.44
81,281
-0.08(-0.34%)
Nov 04, 2015
23.56
24.10
22.71
23.52
101,101
+0.08(+0.34%)
Nov 03, 2015
22.42
23.67
22.11
23.44
105,593
+1.04(+4.64%)
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
.