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 (%)
May 31, 2016
3.100
3.290
3.100
3.210
322,877
+0.11(+3.55%)
May 27, 2016
3.030
3.100
3.100
3.100
221,000
+0.08(+2.65%)
May 26, 2016
3.140
3.140
2.940
3.020
165,270
-0.09(-2.89%)
May 25, 2016
3.140
3.220
3.020
3.110
190,284
+0.01(+0.32%)
May 24, 2016
3.050
3.190
3.000
3.100
193,330
+0.09(+2.99%)
May 23, 2016
2.860
3.130
2.860
3.010
196,453
+0.15(+5.24%)
May 20, 2016
2.810
2.880
2.740
2.860
307,670
+0.03(+1.06%)
May 19, 2016
3.000
3.000
2.760
2.830
237,533
-0.17(-5.67%)
May 18, 2016
2.840
3.119
2.760
3.000
487,114
+0.13(+4.53%)
May 17, 2016
2.810
2.970
2.760
2.870
380,043
+0.03(+1.06%)
May 16, 2016
2.680
2.850
2.580
2.840
343,258
+0.19(+7.17%)
May 13, 2016
2.680
2.690
2.501
2.650
548,754
+0.10(+3.92%)
May 12, 2016
2.860
3.000
2.550
2.550
530,077
-0.37(-12.67%)
May 11, 2016
3.060
3.165
2.890
2.920
410,853
-0.17(-5.50%)
May 10, 2016
3.070
3.160
2.910
3.090
301,669
+0.05(+1.64%)
May 09, 2016
2.950
3.130
2.920
3.040
280,859
+0.09(+3.05%)
May 06, 2016
3.010
3.100
2.890
2.950
220,477
-0.08(-2.64%)
May 05, 2016
2.990
3.070
2.900
3.030
286,652
+0.05(+1.68%)
May 04, 2016
3.050
3.140
2.950
2.980
600,424
-0.15(-4.79%)
May 03, 2016
3.340
3.445
3.100
3.130
447,738
-0.25(-7.40%)
May 02, 2016
3.410
3.420
3.260
3.380
352,053
+0.01(+0.30%)
Apr 29, 2016
3.500
3.530
3.310
3.370
352,071
-0.09(-2.60%)
Apr 28, 2016
3.500
3.660
3.430
3.460
421,378
-0.04(-1.14%)
Apr 27, 2016
3.480
3.550
3.400
3.500
417,290
+0.00(+0.00%)
Apr 26, 2016
3.640
3.670
3.410
3.500
597,696
-0.18(-4.89%)
Apr 25, 2016
3.670
3.840
3.630
3.680
628,407
-0.15(-3.92%)
Apr 22, 2016
3.930
3.930
3.725
3.830
501,230
+0.01(+0.26%)
Apr 21, 2016
3.620
3.870
3.530
3.820
937,553
+0.23(+6.41%)
Apr 20, 2016
3.790
3.800
3.530
3.590
1,271,555
-0.20(-5.28%)
Apr 19, 2016
3.740
3.890
3.720
3.790
1,942,680
+0.04(+1.07%)
Apr 18, 2016
4.280
4.390
3.700
3.750
7,353,088
-6.42(-63.13%)
Apr 15, 2016
9.920
11.41
9.780
10.17
904,700
+0.13(+1.35%)
Apr 14, 2016
9.890
10.16
9.000
10.04
1,676,103
-0.87(-7.94%)
Apr 13, 2016
11.06
11.61
10.22
10.90
949,684
-0.10(-0.91%)
Apr 12, 2016
11.51
11.63
10.65
11.00
894,103
-0.51(-4.43%)
Apr 11, 2016
12.80
12.90
11.00
11.51
959,966
-1.21(-9.51%)
Apr 08, 2016
11.15
13.38
11.06
12.72
901,421
+1.74(+15.85%)
Apr 07, 2016
10.51
11.06
9.640
10.98
635,272
+0.44(+4.17%)
Apr 06, 2016
10.67
10.95
10.25
10.54
469,837
-0.13(-1.22%)
Apr 05, 2016
10.50
10.86
10.42
10.67
417,484
+0.13(+1.23%)
Apr 04, 2016
10.02
11.10
10.00
10.54
604,012
+0.75(+7.66%)
Apr 01, 2016
9.150
10.25
8.990
9.790
577,683
+0.63(+6.88%)
Mar 31, 2016
8.500
9.420
8.500
9.160
454,633
+0.55(+6.39%)
Mar 30, 2016
8.850
9.220
8.330
8.610
311,040
-0.13(-1.49%)
Mar 29, 2016
8.260
8.870
8.010
8.740
491,510
+0.68(+8.44%)
Mar 28, 2016
8.550
8.890
7.750
8.060
440,318
-0.38(-4.50%)
Mar 24, 2016
9.160
8.440
8.440
8.440
318,100
-0.73(-7.96%)
Mar 23, 2016
9.900
9.900
9.080
9.170
179,710
-0.70(-7.09%)
Mar 22, 2016
10.08
10.20
9.750
9.870
215,218
-0.24(-2.37%)
Mar 21, 2016
9.880
10.61
9.830
10.11
221,780
+0.31(+3.16%)
Mar 18, 2016
9.750
9.960
9.300
9.800
393,076
+0.14(+1.45%)
Mar 17, 2016
10.33
10.40
9.200
9.660
220,236
-0.60(-5.85%)
Mar 16, 2016
10.32
10.69
10.18
10.26
313,887
-0.06(-0.58%)
Mar 15, 2016
10.50
11.13
10.11
10.32
342,828
-0.43(-4.00%)
Mar 14, 2016
10.40
10.87
10.20
10.75
116,614
+0.34(+3.27%)
Mar 11, 2016
10.11
10.54
10.01
10.41
105,374
+0.42(+4.20%)
Mar 10, 2016
10.50
10.69
9.830
9.990
139,135
-0.53(-5.04%)
Mar 09, 2016
10.08
10.66
9.910
10.52
156,046
+0.30(+2.94%)
Mar 08, 2016
10.56
10.70
10.10
10.22
128,839
-0.62(-5.72%)
Mar 07, 2016
10.10
10.92
10.05
10.84
164,327
+0.73(+7.22%)
Mar 04, 2016
10.25
10.25
9.800
10.11
263,686
-0.27(-2.60%)
Mar 03, 2016
10.30
10.86
10.19
10.38
72,610
+0.03(+0.29%)
Mar 02, 2016
9.780
10.40
9.605
10.35
73,366
+0.45(+4.55%)
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
.