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 31, 2018
1.450
1.500
1.400
1.400
11,899
+0.00(+0.00%)
Jul 30, 2018
1.500
1.500
1.400
1.400
9,705
-0.10(-6.67%)
Jul 27, 2018
1.479
1.525
1.400
1.500
28,100
+0.05(+3.45%)
Jul 26, 2018
1.550
1.550
1.450
1.450
15,388
-0.15(-9.38%)
Jul 25, 2018
1.505
1.600
1.500
1.600
10,755
+0.05(+3.23%)
Jul 24, 2018
1.500
1.600
1.500
1.550
5,087
+0.00(+0.00%)
Jul 23, 2018
1.600
1.600
1.525
1.550
1,968
-0.05(-3.13%)
Jul 20, 2018
1.450
1.600
1.450
1.600
42,002
+0.15(+10.34%)
Jul 19, 2018
1.500
1.500
1.450
1.450
4,845
-0.05(-3.33%)
Jul 18, 2018
1.550
1.550
1.500
1.500
9,178
-0.05(-3.23%)
Jul 17, 2018
1.500
1.550
1.450
1.550
12,176
+0.05(+3.33%)
Jul 16, 2018
1.550
1.550
1.455
1.500
4,984
-0.05(-3.23%)
Jul 13, 2018
1.500
1.550
1.500
1.550
12,411
+0.05(+3.33%)
Jul 12, 2018
1.550
1.600
1.500
1.500
5,361
-0.05(-3.23%)
Jul 11, 2018
1.500
1.560
1.500
1.550
6,452
+0.05(+3.33%)
Jul 10, 2018
1.500
1.550
1.450
1.500
11,645
-0.05(-3.23%)
Jul 09, 2018
1.500
1.550
1.500
1.550
2,761
+0.00(+0.00%)
Jul 06, 2018
1.519
1.550
1.500
1.550
9,492
+0.05(+3.33%)
Jul 05, 2018
1.500
1.550
1.500
1.500
7,290
+0.00(+0.00%)
Jul 03, 2018
1.500
1.500
1.500
0
-0.05(-3.23%)
Jul 02, 2018
1.500
1.600
1.500
1.550
16,744
+0.05(+3.33%)
Jun 29, 2018
1.500
1.600
1.500
1.500
15,049
+0.00(+0.00%)
Jun 28, 2018
1.600
1.600
1.500
1.500
27,715
-0.07(-4.76%)
Jun 27, 2018
1.550
1.600
1.500
1.575
12,223
+0.07(+5.00%)
Jun 26, 2018
1.500
1.600
1.500
1.500
7,847
-0.05(-3.23%)
Jun 25, 2018
1.550
1.600
1.500
1.550
12,875
-0.05(-3.13%)
Jun 22, 2018
1.550
1.600
1.500
1.600
25,314
+0.03(+1.59%)
Jun 21, 2018
1.550
1.600
1.550
1.575
6,723
-0.03(-1.56%)
Jun 20, 2018
1.550
1.600
1.525
1.600
10,266
+0.05(+3.23%)
Jun 19, 2018
1.500
1.600
1.450
1.550
66,045
+0.05(+3.33%)
Jun 18, 2018
1.500
1.500
1.450
1.500
22,082
-0.05(-3.23%)
Jun 15, 2018
1.550
1.475
1.550
43,624
+0.00(+0.00%)
Jun 14, 2018
1.500
1.550
1.450
1.550
21,292
+0.05(+3.33%)
Jun 13, 2018
1.500
1.500
1.450
1.500
4,494
+0.05(+3.45%)
Jun 12, 2018
1.450
1.500
1.450
1.450
6,554
+0.00(+0.00%)
Jun 11, 2018
1.500
1.550
1.450
1.450
1,451
-0.05(-3.33%)
Jun 08, 2018
1.450
1.550
1.450
1.500
17,207
+0.05(+3.45%)
Jun 07, 2018
1.500
1.550
1.450
1.450
21,572
-0.05(-3.33%)
Jun 06, 2018
1.537
1.550
1.450
1.500
6,580
+0.00(+0.00%)
Jun 05, 2018
1.500
1.550
1.450
1.500
13,428
+0.00(+0.00%)
Jun 04, 2018
1.600
1.600
1.500
1.500
11,536
-0.10(-6.25%)
Jun 01, 2018
1.500
1.621
1.500
1.600
21,263
+0.10(+6.67%)
May 31, 2018
1.550
1.550
1.500
1.500
14,808
+0.00(+0.00%)
May 30, 2018
1.550
1.600
1.500
1.500
13,669
-0.05(-3.23%)
May 29, 2018
1.500
1.550
1.500
1.550
9,686
+0.00(+0.00%)
May 25, 2018
1.550
1.550
1.550
0
+0.05(+3.33%)
May 24, 2018
1.550
1.600
1.500
1.500
18,998
-0.05(-3.23%)
May 23, 2018
1.600
1.600
1.550
1.550
1,015
-0.05(-3.13%)
May 22, 2018
1.565
1.600
1.555
1.600
3,594
+0.00(+0.00%)
May 21, 2018
1.650
1.650
1.600
1.600
7,906
-0.05(-3.03%)
May 18, 2018
1.613
1.650
1.589
1.650
12,905
+0.10(+6.45%)
May 17, 2018
1.600
1.600
1.550
1.550
11,833
+0.00(+0.00%)
May 16, 2018
1.650
1.700
1.550
1.550
25,187
-0.10(-6.06%)
May 15, 2018
1.550
1.700
1.500
1.650
44,301
+0.20(+13.79%)
May 14, 2018
1.550
1.550
1.450
1.450
2,210
-0.10(-6.45%)
May 11, 2018
1.450
1.600
1.450
1.550
25,948
+0.10(+6.90%)
May 10, 2018
1.550
1.550
1.450
1.450
4,531
-0.10(-6.45%)
May 09, 2018
1.460
1.550
1.450
1.550
4,898
+0.05(+3.33%)
May 08, 2018
1.450
1.500
1.450
1.500
2,010
+0.05(+3.45%)
May 07, 2018
1.500
1.500
1.450
1.450
489
-0.05(-3.33%)
May 04, 2018
1.450
1.500
1.450
1.500
1,924
+0.00(+0.00%)
May 03, 2018
1.450
1.540
1.450
1.500
4,037
+0.05(+3.45%)
May 02, 2018
1.495
1.550
1.450
1.450
4,221
-0.05(-3.33%)
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
.