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 (%)
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%)
Mar 02, 2020
4.450
4.720
4.390
4.680
501,462
+0.23(+5.17%)
Feb 28, 2020
4.350
4.460
4.250
4.450
367,900
-0.05(-1.11%)
Feb 27, 2020
4.330
4.520
4.120
4.500
503,134
+0.08(+1.81%)
Feb 26, 2020
4.490
4.540
4.390
4.420
276,722
-0.06(-1.34%)
Feb 25, 2020
4.440
4.560
4.340
4.480
489,237
+0.07(+1.59%)
Feb 24, 2020
4.440
4.520
4.390
4.410
248,522
-0.19(-4.13%)
Feb 21, 2020
4.550
4.620
4.460
4.600
230,300
+0.06(+1.32%)
Feb 20, 2020
4.540
4.620
4.430
4.540
451,894
-0.02(-0.44%)
Feb 19, 2020
4.640
4.700
4.540
4.560
204,600
-0.05(-1.08%)
Feb 18, 2020
4.550
4.679
4.550
4.610
165,766
+0.04(+0.88%)
Feb 14, 2020
4.570
4.700
4.525
4.570
159,200
+0.02(+0.44%)
Feb 13, 2020
4.590
4.700
4.520
4.550
224,269
-0.07(-1.52%)
Feb 12, 2020
4.810
4.831
4.620
4.620
175,479
-0.15(-3.14%)
Feb 11, 2020
4.920
4.920
4.750
4.770
113,786
-0.14(-2.85%)
Feb 10, 2020
4.840
4.950
4.760
4.910
292,922
+0.07(+1.45%)
Feb 07, 2020
4.870
4.950
4.810
4.840
127,800
-0.02(-0.41%)
Feb 06, 2020
4.940
4.990
4.770
4.860
654,264
-0.06(-1.22%)
Feb 05, 2020
4.880
5.000
4.820
4.920
267,285
+0.07(+1.44%)
Feb 04, 2020
4.900
5.070
4.800
4.850
619,904
-0.04(-0.82%)
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
.