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 (%)
Nov 30, 2016
2.000
2.050
1.950
1.950
291,766
-0.10(-4.88%)
Nov 29, 2016
2.050
2.100
2.000
2.050
192,871
+0.05(+2.50%)
Nov 28, 2016
2.050
2.100
1.900
2.000
953,150
+0.00(+0.00%)
Nov 25, 2016
2.050
2.100
2.000
2.000
65,710
-0.05(-2.44%)
Nov 23, 2016
2.050
2.050
2.050
0
-0.05(-2.38%)
Nov 22, 2016
2.200
2.200
2.100
2.100
41,189
-0.10(-4.55%)
Nov 21, 2016
2.300
2.300
2.100
2.200
114,358
-0.05(-2.22%)
Nov 18, 2016
2.450
2.450
2.200
2.250
86,740
-0.20(-8.16%)
Nov 17, 2016
2.350
2.500
2.200
2.450
314,629
+0.25(+11.36%)
Nov 16, 2016
2.100
2.400
2.000
2.200
206,840
+0.10(+4.76%)
Nov 15, 2016
2.150
2.163
1.950
2.100
98,682
-0.10(-4.55%)
Nov 14, 2016
2.200
2.300
2.100
2.200
68,109
+0.05(+2.33%)
Nov 11, 2016
2.250
2.300
2.105
2.150
23,194
-0.05(-2.27%)
Nov 10, 2016
2.250
2.250
2.000
2.200
48,988
+0.05(+2.33%)
Nov 09, 2016
1.900
2.250
1.900
2.150
76,731
+0.25(+13.16%)
Nov 08, 2016
2.000
2.000
1.900
1.900
28,282
-0.05(-2.56%)
Nov 07, 2016
2.250
2.250
1.850
1.950
106,190
-0.20(-9.30%)
Nov 04, 2016
1.950
2.200
1.950
2.150
65,401
+0.15(+7.50%)
Nov 03, 2016
1.950
2.100
1.950
2.000
91,782
+0.05(+2.56%)
Nov 02, 2016
2.000
2.100
1.950
1.950
64,048
-0.15(-7.14%)
Nov 01, 2016
2.200
2.200
2.050
2.100
125,228
-0.15(-6.67%)
Oct 31, 2016
2.300
2.340
2.200
2.250
60,997
-0.02(-0.88%)
Oct 28, 2016
2.500
2.501
2.260
2.270
160,674
-0.25(-9.92%)
Oct 27, 2016
2.570
2.600
2.500
2.520
40,223
-0.06(-2.33%)
Oct 26, 2016
2.580
2.650
2.550
2.580
50,890
-0.02(-0.77%)
Oct 25, 2016
2.650
2.790
2.590
2.600
59,357
-0.05(-1.89%)
Oct 24, 2016
2.770
2.770
2.650
2.650
51,934
-0.09(-3.28%)
Oct 21, 2016
2.810
2.840
2.680
2.740
22,400
-0.07(-2.49%)
Oct 20, 2016
2.670
2.842
2.670
2.810
73,343
+0.14(+5.24%)
Oct 19, 2016
2.690
2.710
2.620
2.670
20,715
-0.03(-1.11%)
Oct 18, 2016
2.700
2.750
2.643
2.700
48,116
+0.08(+3.05%)
Oct 17, 2016
2.600
2.670
2.550
2.620
48,252
+0.04(+1.55%)
Oct 14, 2016
2.650
2.695
2.550
2.580
126,285
-0.04(-1.53%)
Oct 13, 2016
2.760
2.854
2.600
2.620
212,295
-0.23(-8.07%)
Oct 12, 2016
3.000
3.005
2.820
2.850
65,908
-0.15(-5.00%)
Oct 11, 2016
3.050
3.100
2.850
3.000
146,267
-0.08(-2.60%)
Oct 10, 2016
3.050
3.190
3.010
3.080
141,484
+0.03(+0.98%)
Oct 07, 2016
3.240
3.320
3.000
3.050
247,573
-0.16(-4.98%)
Oct 06, 2016
3.400
3.490
3.131
3.210
244,021
-0.18(-5.31%)
Oct 05, 2016
3.070
3.710
3.032
3.390
1,209,864
+0.32(+10.42%)
Oct 04, 2016
2.960
3.130
2.960
3.070
160,058
+0.10(+3.37%)
Oct 03, 2016
2.930
3.060
2.900
2.970
94,722
+0.03(+1.02%)
Sep 30, 2016
2.880
3.050
2.800
2.940
355,895
+0.06(+2.08%)
Sep 29, 2016
2.920
2.940
2.790
2.880
125,348
-0.08(-2.70%)
Sep 28, 2016
2.950
2.980
2.730
2.960
196,330
-0.02(-0.67%)
Sep 27, 2016
3.000
3.100
2.720
2.980
394,352
-0.07(-2.30%)
Sep 26, 2016
2.800
3.190
2.710
3.050
814,205
+0.21(+7.39%)
Sep 23, 2016
2.658
2.980
2.628
2.840
723,211
+0.16(+5.97%)
Sep 22, 2016
2.610
2.690
2.510
2.680
51,306
+0.08(+3.08%)
Sep 21, 2016
2.660
2.660
2.470
2.600
78,998
-0.05(-1.89%)
Sep 20, 2016
2.630
2.680
2.560
2.650
39,197
+0.03(+1.15%)
Sep 19, 2016
2.600
2.650
2.560
2.620
35,420
+0.05(+1.95%)
Sep 16, 2016
2.670
2.730
2.570
2.570
151,090
-0.14(-5.17%)
Sep 15, 2016
2.660
2.730
2.650
2.710
84,482
+0.03(+1.12%)
Sep 14, 2016
2.620
2.700
2.620
2.680
37,717
+0.05(+1.90%)
Sep 13, 2016
2.660
2.670
2.560
2.630
38,199
-0.06(-2.23%)
Sep 12, 2016
2.550
2.700
2.550
2.690
80,102
+0.14(+5.49%)
Sep 09, 2016
2.620
2.690
2.550
2.550
47,632
-0.10(-3.77%)
Sep 08, 2016
2.640
2.680
2.540
2.650
51,928
+0.03(+1.15%)
Sep 07, 2016
2.570
2.680
2.550
2.620
64,993
+0.07(+2.75%)
Sep 06, 2016
2.500
2.620
2.500
2.550
97,326
+0.04(+1.59%)
Sep 02, 2016
2.460
2.510
2.510
2.510
37,800
+0.05(+2.03%)
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
.