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 (%)
Dec 31, 2019
5.000
5.070
4.791
4.960
385,900
-0.09(-1.78%)
Dec 30, 2019
5.180
5.260
4.990
5.050
283,184
-0.12(-2.32%)
Dec 27, 2019
5.500
5.500
5.110
5.170
211,300
-0.33(-6.00%)
Dec 26, 2019
5.560
5.560
5.410
5.500
206,435
-0.04(-0.72%)
Dec 24, 2019
5.580
5.650
5.410
5.540
138,800
+0.02(+0.36%)
Dec 23, 2019
5.540
5.650
5.460
5.520
349,048
+0.02(+0.36%)
Dec 20, 2019
5.560
5.560
5.460
5.500
992,000
-0.05(-0.90%)
Dec 19, 2019
5.450
5.600
5.385
5.550
278,007
+0.09(+1.65%)
Dec 18, 2019
5.370
5.510
5.320
5.460
217,653
+0.14(+2.63%)
Dec 17, 2019
5.300
5.340
5.250
5.320
317,359
+0.02(+0.38%)
Dec 16, 2019
5.300
5.330
5.250
5.300
523,777
+0.00(+0.00%)
Dec 13, 2019
5.320
5.370
5.190
5.300
457,300
-0.03(-0.56%)
Dec 12, 2019
5.300
5.350
5.230
5.330
286,040
+0.01(+0.19%)
Dec 11, 2019
5.390
5.420
5.250
5.320
229,171
-0.05(-0.93%)
Dec 10, 2019
5.300
5.380
5.180
5.370
545,764
+0.08(+1.51%)
Dec 09, 2019
5.260
5.340
5.193
5.290
340,571
+0.02(+0.38%)
Dec 06, 2019
5.070
5.330
5.070
5.270
285,300
-0.03(-0.57%)
Dec 05, 2019
5.310
5.360
5.180
5.300
446,346
-0.02(-0.38%)
Dec 04, 2019
5.300
5.340
5.240
5.320
91,783
+0.02(+0.38%)
Dec 03, 2019
5.160
5.330
5.160
5.300
197,866
+0.08(+1.53%)
Dec 02, 2019
5.370
5.375
5.160
5.220
259,090
-0.13(-2.43%)
Nov 29, 2019
5.480
5.550
5.260
5.350
160,600
-0.10(-1.83%)
Nov 27, 2019
5.350
5.470
5.340
5.450
161,500
+0.13(+2.44%)
Nov 26, 2019
5.430
5.510
5.300
5.320
172,817
-0.08(-1.48%)
Nov 25, 2019
5.400
5.500
5.280
5.400
140,569
+0.03(+0.56%)
Nov 22, 2019
5.420
5.510
5.280
5.370
142,300
-0.11(-2.01%)
Nov 21, 2019
5.500
5.510
5.200
5.480
284,420
-0.01(-0.18%)
Nov 20, 2019
5.450
5.550
5.400
5.490
209,895
+0.00(+0.00%)
Nov 19, 2019
5.090
5.560
5.050
5.490
262,866
+0.39(+7.65%)
Nov 18, 2019
5.010
5.100
4.910
5.100
118,405
+0.08(+1.59%)
Nov 15, 2019
5.040
5.130
4.960
5.020
140,200
-0.01(-0.20%)
Nov 14, 2019
5.250
5.270
4.900
5.030
328,039
-0.22(-4.19%)
Nov 13, 2019
5.260
5.400
5.200
5.250
123,914
-0.04(-0.76%)
Nov 12, 2019
5.280
5.440
5.150
5.290
79,887
+0.02(+0.38%)
Nov 11, 2019
5.230
5.390
5.150
5.270
136,875
+0.02(+0.38%)
Nov 08, 2019
5.350
5.350
5.180
5.250
124,000
-0.10(-1.87%)
Nov 07, 2019
5.460
5.540
5.320
5.350
115,053
-0.07(-1.29%)
Nov 06, 2019
5.360
5.700
5.360
5.420
200,897
+0.04(+0.74%)
Nov 05, 2019
5.390
5.540
5.320
5.380
95,969
+0.00(+0.00%)
Nov 04, 2019
5.530
5.560
5.380
5.380
138,404
-0.08(-1.47%)
Nov 01, 2019
5.280
5.470
5.260
5.460
132,600
+0.22(+4.20%)
Oct 31, 2019
5.220
5.310
5.170
5.240
129,283
-0.03(-0.57%)
Oct 30, 2019
5.200
5.340
5.150
5.270
122,468
+0.07(+1.35%)
Oct 29, 2019
5.300
5.300
5.080
5.200
129,461
-0.11(-2.07%)
Oct 28, 2019
5.360
5.510
5.280
5.310
206,441
-0.04(-0.75%)
Oct 25, 2019
5.060
5.410
5.050
5.350
173,700
+0.22(+4.29%)
Oct 24, 2019
5.210
5.210
5.040
5.130
159,845
-0.07(-1.35%)
Oct 23, 2019
5.150
5.280
5.120
5.200
74,732
+0.08(+1.56%)
Oct 22, 2019
5.190
5.310
5.100
5.120
91,025
-0.04(-0.78%)
Oct 21, 2019
5.150
5.200
5.080
5.160
118,533
+0.07(+1.38%)
Oct 18, 2019
5.020
5.150
4.960
5.090
197,100
+0.04(+0.79%)
Oct 17, 2019
5.120
5.242
4.950
5.050
308,689
-0.04(-0.79%)
Oct 16, 2019
4.840
5.160
4.810
5.090
252,833
+0.25(+5.17%)
Oct 15, 2019
4.730
4.900
4.640
4.840
248,565
+0.12(+2.54%)
Oct 14, 2019
4.780
4.845
4.690
4.720
162,300
-0.07(-1.46%)
Oct 11, 2019
4.650
4.900
4.600
4.790
153,700
+0.18(+3.90%)
Oct 10, 2019
4.580
4.660
4.500
4.610
155,993
+0.04(+0.88%)
Oct 09, 2019
4.720
4.720
4.550
4.570
130,387
-0.11(-2.35%)
Oct 08, 2019
4.820
4.830
4.620
4.680
143,451
-0.17(-3.51%)
Oct 07, 2019
4.940
5.010
4.820
4.850
131,327
-0.12(-2.41%)
Oct 04, 2019
4.960
5.120
4.860
4.970
145,100
-0.02(-0.40%)
Oct 03, 2019
4.830
5.080
4.830
4.990
494,893
+0.13(+2.67%)
Oct 02, 2019
4.680
4.950
4.510
4.860
452,870
+0.14(+2.97%)
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
.