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 (%)
Aug 05, 2021
3.790
3.790
3.790
0
-0.21(-5.25%)
Aug 04, 2021
4.010
4.050
3.865
4.000
1,112,776
-0.04(-0.99%)
Aug 03, 2021
4.140
4.170
4.000
4.040
554,390
-0.13(-3.12%)
Aug 02, 2021
3.990
4.180
3.990
4.170
277,634
+0.17(+4.25%)
Jul 30, 2021
4.140
4.170
3.970
4.000
371,430
-0.15(-3.61%)
Jul 29, 2021
4.130
4.150
4.110
4.150
357,011
+0.02(+0.48%)
Jul 28, 2021
4.130
4.230
4.120
4.130
472,971
-0.01(-0.24%)
Jul 27, 2021
4.150
4.210
4.110
4.140
377,613
-0.04(-0.96%)
Jul 26, 2021
4.230
4.240
4.130
4.180
351,059
-0.06(-1.42%)
Jul 23, 2021
4.300
4.300
4.205
4.240
192,927
-0.07(-1.62%)
Jul 22, 2021
4.310
4.380
4.270
4.310
171,445
-0.02(-0.46%)
Jul 21, 2021
4.300
4.390
4.300
4.330
206,469
+0.04(+0.93%)
Jul 20, 2021
4.130
4.320
4.130
4.290
225,395
+0.15(+3.62%)
Jul 19, 2021
4.350
4.350
4.130
4.140
1,133,174
-0.23(-5.26%)
Jul 16, 2021
4.425
4.485
4.370
4.370
248,633
-0.08(-1.80%)
Jul 15, 2021
4.465
4.519
4.420
4.450
187,561
-0.03(-0.67%)
Jul 14, 2021
4.570
4.600
4.450
4.480
243,357
-0.09(-1.97%)
Jul 13, 2021
4.560
4.650
4.550
4.570
157,489
-0.04(-0.87%)
Jul 12, 2021
4.640
4.680
4.500
4.610
508,068
+0.13(+2.90%)
Jul 09, 2021
4.360
4.490
4.300
4.480
634,707
+0.13(+2.99%)
Jul 08, 2021
4.300
4.380
4.255
4.350
265,969
-0.02(-0.46%)
Jul 07, 2021
4.430
4.599
4.280
4.370
327,197
-0.03(-0.68%)
Jul 06, 2021
4.710
4.720
4.370
4.400
715,010
-0.31(-6.58%)
Jul 02, 2021
4.770
4.800
4.670
4.710
587,446
-0.02(-0.42%)
Jul 01, 2021
4.760
4.790
4.690
4.730
413,277
+0.00(+0.00%)
Jun 30, 2021
4.740
4.758
4.680
4.730
361,830
-0.01(-0.21%)
Jun 29, 2021
4.740
4.799
4.690
4.740
561,870
+0.03(+0.64%)
Jun 28, 2021
4.800
4.810
4.660
4.710
1,100,913
-0.05(-1.05%)
Jun 25, 2021
4.380
4.930
4.340
4.760
12,850,836
+0.41(+9.43%)
Jun 24, 2021
4.250
4.380
4.210
4.350
801,223
+0.13(+3.08%)
Jun 23, 2021
4.140
4.250
4.140
4.220
764,820
+0.07(+1.69%)
Jun 22, 2021
4.190
4.210
4.140
4.150
601,340
-0.05(-1.19%)
Jun 21, 2021
4.210
4.230
4.170
4.200
701,188
-0.01(-0.24%)
Jun 18, 2021
4.110
4.220
4.102
4.210
1,401,112
+0.08(+1.94%)
Jun 17, 2021
4.150
4.150
4.070
4.130
864,393
-0.01(-0.24%)
Jun 16, 2021
4.060
4.250
4.060
4.140
1,761,898
+0.06(+1.47%)
Jun 15, 2021
4.200
4.200
4.050
4.080
849,958
-0.10(-2.39%)
Jun 14, 2021
4.190
4.200
4.120
4.180
863,201
-0.01(-0.24%)
Jun 11, 2021
4.200
4.200
4.130
4.190
493,552
+0.02(+0.48%)
Jun 10, 2021
4.180
4.200
4.120
4.170
586,643
+0.01(+0.24%)
Jun 09, 2021
4.160
4.180
4.120
4.160
458,985
-0.01(-0.24%)
Jun 08, 2021
4.200
4.210
4.125
4.170
591,664
-0.01(-0.24%)
Jun 07, 2021
4.170
4.210
4.150
4.180
938,021
+0.02(+0.48%)
Jun 04, 2021
4.190
4.210
4.140
4.160
660,587
-0.02(-0.48%)
Jun 03, 2021
4.190
4.235
4.140
4.180
1,230,494
-0.04(-0.95%)
Jun 02, 2021
4.250
4.300
4.120
4.220
559,315
-0.02(-0.47%)
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
.