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 29, 2020
6.370
6.460
6.060
6.250
566,700
-0.15(-2.34%)
May 28, 2020
6.460
6.770
6.360
6.400
500,943
-0.03(-0.47%)
May 27, 2020
6.720
6.740
6.310
6.430
561,992
-0.22(-3.31%)
May 26, 2020
6.970
6.970
6.530
6.650
415,647
-0.16(-2.35%)
May 22, 2020
6.490
6.840
6.300
6.810
471,900
+0.32(+4.93%)
May 21, 2020
6.300
6.600
6.180
6.490
344,860
+0.19(+3.02%)
May 20, 2020
6.240
6.450
6.200
6.300
515,398
+0.17(+2.77%)
May 19, 2020
5.820
6.290
5.730
6.130
312,156
+0.29(+4.97%)
May 18, 2020
5.490
5.990
5.450
5.840
504,332
+0.55(+10.40%)
May 15, 2020
5.230
5.540
5.230
5.290
266,100
+0.06(+1.15%)
May 14, 2020
5.250
5.320
5.090
5.230
362,672
-0.13(-2.43%)
May 13, 2020
5.530
5.615
5.200
5.360
291,960
-0.19(-3.42%)
May 12, 2020
5.930
5.930
5.530
5.550
415,344
-0.38(-6.41%)
May 11, 2020
5.460
6.000
5.450
5.930
542,544
+0.47(+8.61%)
May 08, 2020
5.550
5.790
5.410
5.460
325,400
+0.07(+1.30%)
May 07, 2020
5.530
5.580
5.370
5.390
186,115
-0.11(-2.00%)
May 06, 2020
5.620
5.930
5.460
5.500
309,878
-0.16(-2.83%)
May 05, 2020
5.310
5.740
5.180
5.660
496,579
+0.43(+8.22%)
May 04, 2020
4.970
5.240
4.900
5.230
221,923
+0.26(+5.23%)
May 01, 2020
5.180
5.215
4.885
4.970
290,800
-0.20(-3.87%)
Apr 30, 2020
5.330
5.480
5.160
5.170
264,411
-0.28(-5.14%)
Apr 29, 2020
5.400
5.680
5.250
5.450
400,358
+0.20(+3.81%)
Apr 28, 2020
4.990
5.416
4.840
5.250
485,230
+0.39(+8.02%)
Apr 27, 2020
4.680
4.960
4.670
4.860
400,484
+0.27(+5.88%)
Apr 24, 2020
4.420
4.653
4.360
4.590
141,400
+0.14(+3.15%)
Apr 23, 2020
4.500
4.600
4.370
4.450
218,562
+0.02(+0.45%)
Apr 22, 2020
4.440
4.480
4.310
4.430
124,734
+0.05(+1.14%)
Apr 21, 2020
4.480
4.510
4.193
4.380
215,202
-0.14(-3.10%)
Apr 20, 2020
4.550
4.620
4.400
4.520
207,930
-0.01(-0.22%)
Apr 17, 2020
4.500
4.570
4.300
4.530
207,800
+0.11(+2.49%)
Apr 16, 2020
4.250
4.450
4.170
4.420
204,149
+0.18(+4.25%)
Apr 15, 2020
4.010
4.340
3.900
4.240
239,509
+0.07(+1.68%)
Apr 14, 2020
4.120
4.270
4.050
4.170
243,667
+0.12(+3.09%)
Apr 13, 2020
3.970
4.080
3.960
4.045
575,122
+0.05(+1.38%)
Apr 09, 2020
4.000
4.190
3.900
3.990
424,600
+0.00(+0.00%)
Apr 08, 2020
3.950
4.380
3.650
3.990
2,197,227
+0.46(+13.03%)
Apr 07, 2020
3.850
3.950
3.530
3.530
179,358
-0.26(-6.86%)
Apr 06, 2020
3.520
3.850
3.520
3.790
349,871
+0.40(+11.80%)
Apr 03, 2020
3.350
3.470
3.320
3.390
161,100
-0.01(-0.29%)
Apr 02, 2020
3.400
3.450
3.360
3.400
210,936
-0.03(-0.87%)
Apr 01, 2020
3.490
3.555
3.350
3.430
163,210
-0.22(-6.03%)
Mar 31, 2020
3.570
3.680
3.510
3.650
271,441
+0.06(+1.67%)
Mar 30, 2020
3.550
3.630
3.450
3.590
145,453
+0.07(+1.99%)
Mar 27, 2020
3.700
3.890
3.490
3.520
214,400
-0.36(-9.28%)
Mar 26, 2020
3.630
3.990
3.554
3.880
346,949
+0.30(+8.38%)
Mar 25, 2020
3.740
3.790
3.360
3.580
230,315
-0.15(-4.02%)
Mar 24, 2020
3.790
3.920
3.570
3.730
230,427
+0.19(+5.37%)
Mar 23, 2020
3.440
3.580
3.220
3.540
220,261
+0.20(+5.99%)
Mar 20, 2020
3.430
3.570
3.110
3.340
391,400
-0.01(-0.30%)
Mar 19, 2020
2.980
3.370
2.880
3.350
357,357
+0.37(+12.42%)
Mar 18, 2020
3.340
3.500
2.940
2.980
361,015
-0.59(-16.53%)
Mar 17, 2020
3.010
3.590
3.000
3.570
960,293
+0.36(+11.21%)
Mar 16, 2020
3.430
3.430
3.090
3.210
366,116
-0.38(-10.58%)
Mar 13, 2020
3.620
3.690
3.060
3.590
367,500
+0.13(+3.76%)
Mar 12, 2020
3.620
3.770
3.450
3.460
358,268
-0.46(-11.73%)
Mar 11, 2020
4.440
4.489
3.815
3.920
407,448
-0.60(-13.27%)
Mar 10, 2020
4.640
4.640
4.297
4.520
322,073
+0.02(+0.44%)
Mar 09, 2020
4.320
4.580
4.210
4.500
365,235
-0.07(-1.53%)
Mar 06, 2020
4.810
4.840
4.490
4.570
212,600
-0.33(-6.73%)
Mar 05, 2020
4.860
5.030
4.825
4.900
327,560
-0.06(-1.21%)
Mar 04, 2020
4.850
5.050
4.830
4.960
426,394
+0.17(+3.55%)
Mar 03, 2020
4.680
4.850
4.675
4.790
637,346
+0.11(+2.35%)
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
.