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, 2020
4.460
4.462
4.260
4.370
359,200
-0.02(-0.46%)
Jul 30, 2020
4.340
4.430
4.260
4.390
310,927
+0.00(+0.00%)
Jul 29, 2020
4.440
4.580
4.340
4.390
393,793
-0.09(-2.01%)
Jul 28, 2020
4.560
4.600
4.410
4.480
451,546
-0.05(-1.10%)
Jul 27, 2020
4.460
4.604
4.370
4.530
286,904
+0.10(+2.26%)
Jul 24, 2020
4.530
4.540
4.360
4.430
399,800
-0.10(-2.21%)
Jul 23, 2020
4.740
4.780
4.490
4.530
419,215
-0.22(-4.63%)
Jul 22, 2020
4.680
4.830
4.625
4.750
342,442
+0.07(+1.50%)
Jul 21, 2020
4.710
4.820
4.630
4.680
366,606
+0.03(+0.65%)
Jul 20, 2020
4.930
4.960
4.630
4.650
532,073
-0.22(-4.62%)
Jul 17, 2020
4.800
4.960
4.630
4.875
1,058,400
+0.11(+2.20%)
Jul 16, 2020
4.330
4.900
4.320
4.770
1,305,058
+0.66(+16.06%)
Jul 15, 2020
4.260
4.350
4.110
4.110
684,401
-0.05(-1.20%)
Jul 14, 2020
4.270
4.380
3.570
4.160
2,061,676
-0.13(-3.03%)
Jul 13, 2020
4.430
4.590
4.270
4.290
805,746
-0.03(-0.69%)
Jul 10, 2020
4.490
4.580
4.300
4.320
1,011,300
-0.16(-3.57%)
Jul 09, 2020
4.540
4.750
4.450
4.480
751,031
-0.03(-0.67%)
Jul 08, 2020
4.700
4.730
4.500
4.510
653,426
-0.15(-3.22%)
Jul 07, 2020
4.620
4.870
4.610
4.660
1,027,124
-0.05(-1.06%)
Jul 06, 2020
4.650
4.760
4.380
4.710
1,634,161
+0.20(+4.43%)
Jul 02, 2020
4.690
4.740
4.500
4.510
1,084,400
-0.14(-3.01%)
Jul 01, 2020
4.500
4.870
4.380
4.650
4,631,726
-0.73(-13.57%)
Jun 30, 2020
5.640
5.640
5.190
5.380
1,602,880
-0.24(-4.27%)
Jun 29, 2020
5.910
6.260
5.530
5.620
2,072,992
-0.46(-7.57%)
Jun 26, 2020
6.950
7.750
5.270
6.080
7,825,500
-0.49(-7.46%)
Jun 25, 2020
6.800
6.840
6.350
6.570
1,302,351
-0.21(-3.10%)
Jun 24, 2020
6.950
7.000
6.640
6.780
571,651
-0.22(-3.14%)
Jun 23, 2020
7.080
7.390
6.950
7.000
910,085
-0.01(-0.14%)
Jun 22, 2020
7.200
7.320
6.930
7.010
1,111,667
-0.03(-0.43%)
Jun 19, 2020
6.790
7.060
6.650
7.040
907,600
+0.33(+4.92%)
Jun 18, 2020
6.460
6.720
6.420
6.710
292,596
+0.23(+3.55%)
Jun 17, 2020
6.300
6.580
6.300
6.480
189,412
+0.04(+0.62%)
Jun 16, 2020
6.550
6.590
6.310
6.440
259,845
+0.01(+0.16%)
Jun 15, 2020
6.040
6.500
5.950
6.430
331,461
+0.31(+5.07%)
Jun 12, 2020
6.000
6.160
5.830
6.120
271,200
+0.31(+5.34%)
Jun 11, 2020
6.060
6.170
5.740
5.810
329,945
-0.40(-6.44%)
Jun 10, 2020
6.600
6.600
6.210
6.210
259,306
-0.26(-4.02%)
Jun 09, 2020
6.560
6.660
6.320
6.470
235,046
-0.08(-1.22%)
Jun 08, 2020
6.520
6.800
6.470
6.550
338,960
+0.12(+1.87%)
Jun 05, 2020
6.380
6.530
6.250
6.430
271,600
+0.16(+2.55%)
Jun 04, 2020
6.250
6.418
6.230
6.270
217,356
+0.06(+0.97%)
Jun 03, 2020
6.160
6.360
6.150
6.210
257,848
+0.09(+1.47%)
Jun 02, 2020
6.290
6.360
6.090
6.120
299,749
-0.14(-2.24%)
Jun 01, 2020
6.240
6.460
6.070
6.260
416,829
+0.01(+0.16%)
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%)
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
.