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 (%)
Jul 29, 2016
2.650
2.740
2.610
2.650
112,299
-0.01(-0.38%)
Jul 28, 2016
2.670
2.688
2.610
2.660
77,583
-0.01(-0.37%)
Jul 27, 2016
2.640
2.700
2.610
2.670
65,184
+0.06(+2.30%)
Jul 26, 2016
2.660
2.740
2.580
2.610
79,134
-0.05(-1.88%)
Jul 25, 2016
2.760
2.800
2.620
2.660
70,841
-0.08(-2.92%)
Jul 22, 2016
2.830
2.830
2.720
2.740
54,295
-0.10(-3.52%)
Jul 21, 2016
2.880
2.920
2.760
2.840
56,210
-0.03(-1.05%)
Jul 20, 2016
2.850
2.900
2.810
2.870
48,717
+0.03(+1.06%)
Jul 19, 2016
2.900
2.930
2.780
2.840
73,295
-0.03(-1.05%)
Jul 18, 2016
2.810
2.920
2.780
2.870
46,390
+0.06(+2.14%)
Jul 15, 2016
2.770
2.860
2.680
2.810
51,171
+0.02(+0.72%)
Jul 14, 2016
2.750
2.870
2.730
2.790
104,974
+0.04(+1.45%)
Jul 13, 2016
2.820
2.880
2.700
2.750
114,663
-0.04(-1.43%)
Jul 12, 2016
2.820
2.900
2.740
2.790
75,759
-0.03(-1.06%)
Jul 11, 2016
2.960
3.000
2.800
2.820
71,035
-0.16(-5.37%)
Jul 08, 2016
2.900
3.000
2.880
2.980
95,767
+0.10(+3.47%)
Jul 07, 2016
2.880
2.930
2.860
2.880
39,030
+0.04(+1.41%)
Jul 05, 2016
2.980
2.980
2.780
2.840
70,243
-0.16(-5.33%)
Jul 01, 2016
2.920
3.000
3.000
3.000
82,200
+0.11(+3.81%)
Jun 30, 2016
2.950
2.950
2.821
2.890
71,084
-0.02(-0.69%)
Jun 29, 2016
2.810
2.945
2.810
2.910
108,647
+0.12(+4.30%)
Jun 28, 2016
2.770
2.935
2.635
2.790
145,914
+0.03(+1.09%)
Jun 27, 2016
2.750
2.784
2.600
2.760
255,010
-0.01(-0.36%)
Jun 24, 2016
2.600
2.830
2.600
2.770
889,814
+0.03(+1.09%)
Jun 23, 2016
2.570
2.770
2.540
2.740
229,676
+0.19(+7.45%)
Jun 22, 2016
2.690
2.740
2.550
2.550
207,557
-0.10(-3.77%)
Jun 21, 2016
2.700
2.710
2.600
2.650
119,041
-0.05(-1.85%)
Jun 20, 2016
2.690
2.820
2.610
2.700
217,082
+0.03(+1.12%)
Jun 17, 2016
2.680
2.820
2.590
2.670
313,931
+0.00(+0.00%)
Jun 16, 2016
2.670
2.670
2.580
2.670
185,449
+0.00(+0.00%)
Jun 15, 2016
2.600
2.680
2.550
2.670
200,366
+0.10(+3.89%)
Jun 14, 2016
2.740
2.810
2.570
2.570
236,521
-0.23(-8.21%)
Jun 13, 2016
2.860
2.970
2.780
2.800
127,336
-0.11(-3.78%)
Jun 10, 2016
3.130
3.130
2.850
2.910
320,864
-0.23(-7.32%)
Jun 09, 2016
3.360
3.385
3.100
3.140
225,891
-0.21(-6.27%)
Jun 08, 2016
3.210
3.400
3.150
3.350
266,250
+0.09(+2.76%)
Jun 07, 2016
3.250
3.300
3.180
3.260
168,740
-0.01(-0.31%)
Jun 06, 2016
3.270
3.340
3.200
3.270
163,718
-0.02(-0.61%)
Jun 03, 2016
3.280
3.360
3.190
3.290
179,611
-0.03(-0.90%)
Jun 02, 2016
3.330
3.390
3.280
3.320
178,585
+0.01(+0.30%)
Jun 01, 2016
3.180
3.380
3.180
3.310
376,645
+0.10(+3.12%)
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%)
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
.