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 (%)
Oct 30, 2015
23.18
23.52
22.02
22.74
111,771
-0.42(-1.81%)
Oct 29, 2015
24.66
24.67
22.78
23.16
112,112
-1.50(-6.08%)
Oct 28, 2015
23.99
24.78
23.43
24.66
82,687
+0.69(+2.88%)
Oct 27, 2015
23.95
24.19
23.25
23.97
62,056
-0.02(-0.08%)
Oct 26, 2015
23.68
24.45
23.08
23.99
167,296
+0.32(+1.35%)
Oct 23, 2015
22.93
23.96
22.17
23.67
91,182
+1.15(+5.11%)
Oct 22, 2015
21.82
23.64
21.30
22.52
149,080
+0.78(+3.59%)
Oct 21, 2015
21.76
22.54
20.41
21.74
57,256
+0.15(+0.69%)
Oct 20, 2015
21.90
22.35
21.29
21.59
102,652
-0.28(-1.28%)
Oct 19, 2015
21.60
22.63
20.82
21.87
75,160
+0.28(+1.30%)
Oct 16, 2015
22.75
24.20
21.51
21.59
207,135
-1.06(-4.68%)
Oct 15, 2015
20.73
22.77
20.73
22.65
63,217
+1.77(+8.48%)
Oct 14, 2015
20.05
21.40
19.87
20.88
72,293
+0.90(+4.50%)
Oct 13, 2015
21.15
21.59
19.71
19.98
81,956
-1.28(-6.02%)
Oct 12, 2015
21.04
22.28
20.25
21.26
270,413
-0.06(-0.28%)
Oct 09, 2015
21.73
23.10
21.11
21.32
78,055
-0.49(-2.25%)
Oct 08, 2015
22.21
23.18
20.60
21.81
120,571
-0.80(-3.54%)
Oct 07, 2015
20.85
23.49
20.71
22.61
185,814
+1.73(+8.29%)
Oct 06, 2015
21.18
21.57
20.35
20.88
185,122
-0.32(-1.51%)
Oct 05, 2015
21.05
21.44
20.23
21.20
125,707
+0.50(+2.42%)
Oct 02, 2015
18.25
21.05
18.15
20.70
261,212
+2.21(+11.95%)
Oct 01, 2015
19.73
20.30
18.12
18.49
194,612
-1.39(-6.99%)
Sep 30, 2015
19.02
20.46
17.13
19.88
1,874,821
+1.06(+5.63%)
Sep 29, 2015
19.72
21.20
18.64
18.82
288,208
-1.01(-5.09%)
Sep 28, 2015
22.63
23.60
19.23
19.83
222,414
-2.74(-12.14%)
Sep 25, 2015
24.84
25.12
22.34
22.57
189,895
-1.80(-7.39%)
Sep 24, 2015
24.94
25.13
23.62
24.37
326,036
-1.37(-5.32%)
Sep 23, 2015
25.33
26.19
24.29
25.74
87,658
+0.45(+1.78%)
Sep 22, 2015
25.75
26.05
25.00
25.29
128,165
-0.76(-2.92%)
Sep 21, 2015
25.70
26.70
25.25
26.05
225,074
+0.54(+2.12%)
Sep 18, 2015
26.10
27.37
25.13
25.51
444,371
-0.55(-2.11%)
Sep 17, 2015
27.30
27.53
25.83
26.06
230,902
-1.08(-3.98%)
Sep 16, 2015
28.22
28.46
26.79
27.14
289,151
-1.18(-4.17%)
Sep 15, 2015
28.24
28.50
27.81
28.32
144,003
-0.02(-0.07%)
Sep 14, 2015
28.09
28.40
27.57
28.34
32,217
+0.29(+1.03%)
Sep 11, 2015
28.10
28.11
27.50
28.05
58,218
-0.35(-1.23%)
Sep 10, 2015
28.01
28.94
26.82
28.40
79,775
-0.24(-0.84%)
Sep 09, 2015
28.51
28.95
27.98
28.64
53,056
+0.13(+0.46%)
Sep 08, 2015
28.30
29.56
27.60
28.51
150,846
+0.06(+0.21%)
Sep 04, 2015
28.52
28.45
28.45
28.45
190,600
+0.00(+0.00%)
Sep 03, 2015
27.84
28.64
27.70
28.45
272,422
+0.17(+0.60%)
Sep 02, 2015
26.37
28.40
26.37
28.28
210,308
+2.26(+8.69%)
Sep 01, 2015
25.11
26.67
24.57
26.02
155,174
+0.06(+0.23%)
Aug 31, 2015
25.56
27.71
25.30
25.96
87,667
+0.54(+2.12%)
Aug 28, 2015
26.01
26.94
25.00
25.42
78,326
-0.50(-1.93%)
Aug 27, 2015
24.40
27.19
24.24
25.92
95,283
+1.80(+7.46%)
Aug 26, 2015
23.59
24.49
23.25
24.12
122,674
+0.80(+3.43%)
Aug 25, 2015
24.82
24.95
23.17
23.32
140,565
-0.51(-2.14%)
Aug 24, 2015
21.48
24.34
21.00
23.83
190,236
-0.22(-0.91%)
Aug 21, 2015
24.70
25.52
23.11
24.05
210,322
-1.15(-4.56%)
Aug 20, 2015
26.32
27.74
25.03
25.20
124,021
-1.14(-4.33%)
Aug 19, 2015
26.50
27.81
25.08
26.34
219,000
-0.29(-1.09%)
Aug 18, 2015
27.49
27.55
26.13
26.63
159,064
-1.09(-3.93%)
Aug 17, 2015
30.48
30.48
27.45
27.72
554,679
-0.55(-1.95%)
Aug 14, 2015
24.80
28.69
24.80
28.27
385,217
+3.56(+14.41%)
Aug 13, 2015
27.05
30.52
24.29
24.71
725,107
-1.94(-7.28%)
Aug 12, 2015
24.54
27.41
24.36
26.65
331,442
+2.30(+9.45%)
Aug 11, 2015
24.13
24.59
23.56
24.35
140,070
+0.23(+0.95%)
Aug 10, 2015
24.04
24.68
23.51
24.12
140,892
+0.29(+1.22%)
Aug 07, 2015
24.60
24.63
23.67
23.83
95,019
-0.77(-3.13%)
Aug 06, 2015
24.52
24.78
23.81
24.60
155,585
+0.28(+1.15%)
Aug 05, 2015
24.00
24.68
23.90
24.32
186,473
+0.50(+2.10%)
Aug 04, 2015
23.82
24.45
23.33
23.82
158,582
-0.30(-1.24%)
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
.