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 (%)
Mar 31, 2021
3.040
3.170
3.000
3.130
1,423,166
+0.13(+4.33%)
Mar 30, 2021
2.960
3.060
2.880
3.000
1,577,026
+0.04(+1.35%)
Mar 29, 2021
3.000
3.017
2.770
2.960
3,848,441
-0.06(-2.15%)
Mar 26, 2021
3.090
3.120
2.910
3.025
2,902,200
-0.08(-2.42%)
Mar 25, 2021
3.040
3.120
2.950
3.100
2,548,620
+0.08(+2.65%)
Mar 24, 2021
3.490
3.520
3.000
3.020
5,671,713
-0.49(-13.96%)
Mar 23, 2021
3.660
3.700
3.310
3.510
4,614,085
+0.07(+2.03%)
Mar 22, 2021
3.600
3.660
3.410
3.440
3,752,853
+0.03(+0.88%)
Mar 19, 2021
3.360
3.420
3.310
3.410
1,772,400
+0.07(+2.10%)
Mar 18, 2021
3.340
3.480
3.330
3.340
1,066,018
-0.04(-1.18%)
Mar 17, 2021
3.350
3.380
3.260
3.380
1,676,543
+0.03(+0.90%)
Mar 16, 2021
3.410
3.440
3.270
3.350
1,226,820
+0.02(+0.60%)
Mar 15, 2021
3.390
3.400
3.270
3.330
1,216,961
-0.04(-1.19%)
Mar 12, 2021
3.200
3.440
3.165
3.370
1,375,900
+0.11(+3.37%)
Mar 11, 2021
3.210
3.330
3.180
3.260
1,337,196
+0.10(+3.16%)
Mar 10, 2021
3.160
3.270
3.070
3.160
1,783,903
+0.07(+2.27%)
Mar 09, 2021
3.110
3.140
3.029
3.090
1,465,989
+0.11(+3.69%)
Mar 08, 2021
3.100
3.240
2.940
2.980
2,281,081
-0.10(-3.25%)
Mar 05, 2021
3.500
3.514
2.830
3.080
3,904,500
-0.35(-10.20%)
Mar 04, 2021
3.720
3.810
3.420
3.430
2,349,831
-0.33(-8.78%)
Mar 03, 2021
3.990
4.040
3.590
3.760
5,764,424
-0.23(-5.76%)
Mar 02, 2021
4.060
4.110
3.960
3.990
1,163,953
+0.04(+1.01%)
Mar 01, 2021
3.940
4.000
3.880
3.950
803,357
+0.06(+1.54%)
Feb 26, 2021
3.910
3.930
3.680
3.890
1,425,100
+0.04(+1.04%)
Feb 25, 2021
3.960
4.020
3.780
3.850
1,515,189
-0.11(-2.78%)
Feb 24, 2021
3.950
4.110
3.930
3.960
1,297,650
+0.05(+1.28%)
Feb 23, 2021
4.010
4.010
3.800
3.910
2,196,254
-0.15(-3.69%)
Feb 22, 2021
4.290
4.310
4.030
4.060
1,571,937
-0.14(-3.33%)
Feb 19, 2021
4.240
4.270
4.160
4.200
1,138,800
-0.03(-0.71%)
Feb 18, 2021
4.320
4.320
4.200
4.230
954,451
-0.08(-1.86%)
Feb 17, 2021
4.240
4.350
4.160
4.310
1,189,002
+0.05(+1.17%)
Feb 16, 2021
4.320
4.450
4.180
4.260
1,100,378
-0.07(-1.62%)
Feb 12, 2021
4.330
4.460
4.220
4.330
875,900
-0.04(-0.92%)
Feb 11, 2021
4.450
4.520
4.230
4.370
1,582,391
-0.10(-2.24%)
Feb 10, 2021
4.600
4.630
4.310
4.470
1,758,488
-0.08(-1.76%)
Feb 09, 2021
5.000
5.000
4.530
4.550
1,728,785
-0.34(-6.95%)
Feb 08, 2021
4.470
4.910
4.470
4.890
1,802,033
+0.53(+12.28%)
Feb 05, 2021
4.250
4.490
4.153
4.355
1,249,000
+0.12(+2.71%)
Feb 04, 2021
4.140
4.310
4.080
4.240
1,153,644
+0.17(+4.18%)
Feb 03, 2021
4.040
4.110
4.000
4.070
1,257,029
+0.06(+1.50%)
Feb 02, 2021
4.040
4.070
3.970
4.010
804,390
+0.04(+1.01%)
Feb 01, 2021
4.030
4.030
3.900
3.970
1,499,885
+0.01(+0.25%)
Jan 29, 2021
4.210
4.210
3.940
3.960
1,643,100
-0.16(-3.88%)
Jan 28, 2021
4.140
4.230
4.050
4.120
1,409,115
-0.05(-1.20%)
Jan 27, 2021
4.200
4.330
3.980
4.170
2,317,373
-0.09(-2.11%)
Jan 26, 2021
4.070
4.330
4.050
4.260
2,001,446
+0.19(+4.67%)
Jan 25, 2021
4.220
4.240
4.000
4.070
1,437,453
-0.13(-3.10%)
Jan 22, 2021
4.190
4.240
4.080
4.200
1,527,000
+0.04(+0.96%)
Jan 21, 2021
4.050
4.240
3.960
4.160
1,964,548
+0.18(+4.52%)
Jan 20, 2021
4.040
4.150
3.960
3.980
1,726,637
+0.03(+0.76%)
Jan 19, 2021
3.990
4.030
3.900
3.950
2,953,739
+0.03(+0.77%)
Jan 15, 2021
3.970
4.030
3.880
3.920
1,588,700
-0.02(-0.51%)
Jan 14, 2021
4.020
4.100
3.910
3.940
1,300,949
-0.04(-1.01%)
Jan 13, 2021
4.040
4.060
3.970
3.980
842,074
-0.02(-0.50%)
Jan 12, 2021
4.050
4.100
3.990
4.000
980,663
-0.07(-1.72%)
Jan 11, 2021
4.220
4.260
4.020
4.070
1,217,423
-0.12(-2.86%)
Jan 08, 2021
4.210
4.220
4.130
4.190
890,600
-0.02(-0.48%)
Jan 07, 2021
4.300
4.320
4.180
4.210
1,071,901
-0.05(-1.17%)
Jan 06, 2021
4.260
4.300
4.190
4.260
1,251,031
+0.04(+0.95%)
Jan 05, 2021
4.260
4.300
4.215
4.220
1,733,839
-0.08(-1.86%)
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
.