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, 2020
4.350
4.350
4.350
1,752,090
+0.08(+1.87%)
Dec 30, 2020
4.300
4.390
4.150
4.270
1,752,090
+0.00(+0.00%)
Dec 29, 2020
4.340
4.550
4.210
4.270
1,649,756
-0.24(-5.32%)
Dec 28, 2020
4.550
4.620
4.500
4.510
831,861
-0.07(-1.53%)
Dec 24, 2020
4.650
4.730
4.550
4.580
203,200
-0.07(-1.51%)
Dec 23, 2020
4.600
4.715
4.505
4.650
371,837
+0.05(+1.09%)
Dec 22, 2020
4.650
4.670
4.510
4.600
834,560
-0.03(-0.65%)
Dec 21, 2020
4.530
4.760
4.490
4.630
813,771
+0.06(+1.31%)
Dec 18, 2020
4.600
4.660
4.360
4.570
2,182,100
+0.00(+0.00%)
Dec 17, 2020
4.600
4.660
4.530
4.570
596,213
-0.03(-0.65%)
Dec 16, 2020
4.560
4.640
4.490
4.600
757,487
+0.06(+1.32%)
Dec 15, 2020
4.540
4.590
4.450
4.540
2,118,129
+0.00(+0.00%)
Dec 14, 2020
4.660
4.870
4.520
4.540
1,150,544
-0.09(-1.94%)
Dec 11, 2020
4.711
4.750
4.590
4.630
308,200
-0.03(-0.64%)
Dec 10, 2020
4.510
4.700
4.460
4.660
610,853
+0.08(+1.75%)
Dec 09, 2020
4.670
4.750
4.480
4.580
688,670
-0.06(-1.29%)
Dec 08, 2020
4.580
4.650
4.520
4.640
763,406
+0.02(+0.43%)
Dec 07, 2020
4.680
4.680
4.520
4.620
1,042,166
+0.03(+0.65%)
Dec 04, 2020
4.470
4.745
4.400
4.590
1,293,800
+0.18(+4.08%)
Dec 03, 2020
4.400
4.480
4.320
4.410
967,060
+0.05(+1.15%)
Dec 02, 2020
4.430
4.490
4.290
4.360
1,328,262
+0.13(+3.07%)
Dec 01, 2020
4.320
4.340
4.210
4.230
1,241,785
-0.05(-1.17%)
Nov 30, 2020
4.300
4.350
4.110
4.280
876,092
+0.02(+0.47%)
Nov 27, 2020
4.270
4.380
4.210
4.260
759,600
+0.01(+0.24%)
Nov 25, 2020
4.260
4.510
4.220
4.250
2,139,200
+0.26(+6.52%)
Nov 24, 2020
3.960
4.010
3.900
3.990
745,592
+0.06(+1.53%)
Nov 23, 2020
4.040
4.110
3.930
3.930
907,953
-0.07(-1.75%)
Nov 20, 2020
3.910
4.040
3.910
4.000
567,800
+0.01(+0.25%)
Nov 19, 2020
3.980
4.080
3.940
3.990
783,884
+0.08(+2.05%)
Nov 18, 2020
4.140
4.650
3.880
3.910
2,956,051
-0.13(-3.22%)
Nov 17, 2020
4.020
4.080
3.985
4.040
455,132
+0.01(+0.25%)
Nov 16, 2020
4.040
4.105
3.990
4.030
400,452
+0.04(+1.00%)
Nov 13, 2020
4.010
4.050
3.970
3.990
312,800
-0.01(-0.25%)
Nov 12, 2020
4.030
4.160
3.970
4.000
424,431
-0.05(-1.23%)
Nov 11, 2020
4.100
4.100
4.013
4.050
255,400
-0.02(-0.49%)
Nov 10, 2020
4.060
4.180
3.995
4.070
800,233
+0.05(+1.24%)
Nov 09, 2020
4.120
4.290
4.010
4.020
735,564
-0.02(-0.50%)
Nov 06, 2020
3.990
4.160
3.900
4.040
441,700
+0.10(+2.54%)
Nov 05, 2020
3.920
4.040
3.840
3.940
727,928
+0.05(+1.29%)
Nov 04, 2020
3.720
3.930
3.720
3.890
462,363
+0.14(+3.73%)
Nov 03, 2020
3.770
3.800
3.690
3.750
421,629
+0.02(+0.54%)
Nov 02, 2020
3.780
3.890
3.665
3.730
356,649
-0.02(-0.53%)
Oct 30, 2020
3.760
3.810
3.660
3.750
376,800
-0.06(-1.57%)
Oct 29, 2020
3.740
3.860
3.640
3.810
607,023
+0.09(+2.42%)
Oct 28, 2020
3.760
3.850
3.690
3.720
452,689
-0.09(-2.36%)
Oct 27, 2020
3.840
3.880
3.750
3.810
327,061
-0.02(-0.52%)
Oct 26, 2020
3.880
3.915
3.690
3.830
451,224
-0.05(-1.29%)
Oct 23, 2020
3.920
3.950
3.860
3.880
168,100
-0.01(-0.26%)
Oct 22, 2020
3.880
3.940
3.800
3.890
286,383
+0.01(+0.26%)
Oct 21, 2020
3.910
3.920
3.820
3.880
409,168
-0.03(-0.77%)
Oct 20, 2020
4.010
4.020
3.880
3.910
477,806
-0.09(-2.25%)
Oct 19, 2020
4.050
4.080
3.940
4.000
671,948
-0.01(-0.25%)
Oct 16, 2020
4.000
4.051
3.970
4.010
458,300
+0.00(+0.00%)
Oct 15, 2020
4.010
4.120
3.920
4.010
663,843
+0.00(+0.00%)
Oct 14, 2020
3.960
4.030
3.900
4.010
958,124
+0.08(+2.04%)
Oct 13, 2020
3.900
4.090
3.890
3.930
621,051
+0.02(+0.51%)
Oct 12, 2020
3.970
4.010
3.870
3.910
440,005
+0.00(+0.00%)
Oct 09, 2020
4.130
4.152
3.900
3.910
1,298,600
-0.15(-3.69%)
Oct 08, 2020
4.180
4.270
4.010
4.060
855,114
-0.08(-1.93%)
Oct 07, 2020
4.180
4.210
4.030
4.140
1,562,824
+0.00(+0.00%)
Oct 06, 2020
4.210
4.300
4.010
4.140
1,141,260
+0.00(+0.00%)
Oct 05, 2020
4.130
4.200
4.040
4.140
675,952
+0.05(+1.22%)
Oct 02, 2020
4.120
4.230
4.060
4.090
292,400
-0.08(-1.92%)
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
.