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 28, 2017
1.600
1.600
1.500
1.550
8,135
+0.00(+0.00%)
Apr 27, 2017
1.650
1.650
1.550
1.550
13,151
-0.10(-6.06%)
Apr 26, 2017
1.600
1.650
1.510
1.650
4,665
+0.05(+3.12%)
Apr 25, 2017
1.560
1.600
1.550
1.600
10,604
+0.00(+0.00%)
Apr 24, 2017
1.500
1.625
1.500
1.600
43,457
+0.15(+10.34%)
Apr 21, 2017
1.550
1.610
1.450
1.450
175,368
-0.10(-6.45%)
Apr 20, 2017
1.600
1.650
1.550
1.550
20,250
-0.02(-1.59%)
Apr 19, 2017
1.550
1.600
1.500
1.575
61,406
+0.07(+5.00%)
Apr 18, 2017
1.550
1.600
1.500
1.500
88,751
-0.05(-3.23%)
Apr 17, 2017
1.600
1.600
1.550
1.550
5,493
-0.05(-3.13%)
Apr 13, 2017
1.612
1.650
1.550
1.600
41,946
-0.05(-3.03%)
Apr 12, 2017
1.690
1.700
1.550
1.650
60,693
+0.10(+6.45%)
Apr 11, 2017
1.550
1.600
1.550
1.550
45,608
+0.00(+0.00%)
Apr 10, 2017
1.600
1.625
1.550
1.550
58,438
-0.07(-4.62%)
Apr 07, 2017
1.600
1.650
1.600
1.625
33,801
+0.02(+1.56%)
Apr 06, 2017
1.650
1.650
1.600
1.600
31,198
+0.00(+0.00%)
Apr 05, 2017
1.650
1.700
1.640
1.600
103,028
-0.05(-3.03%)
Apr 04, 2017
1.700
1.700
1.650
1.650
32,756
+0.00(+0.00%)
Apr 03, 2017
1.750
1.850
1.650
1.650
95,046
-0.05(-2.94%)
Mar 31, 2017
1.800
1.850
1.700
1.700
32,980
-0.10(-5.56%)
Mar 30, 2017
1.700
1.850
1.700
1.800
112,659
+0.15(+9.09%)
Mar 29, 2017
1.750
1.750
1.650
1.650
44,621
-0.10(-5.71%)
Mar 28, 2017
1.705
1.850
1.700
1.750
166,106
+0.00(+0.00%)
Mar 27, 2017
1.600
1.750
1.570
1.750
143,903
+0.15(+9.37%)
Mar 24, 2017
1.650
1.650
1.600
1.600
28,924
+0.00(+0.00%)
Mar 23, 2017
1.650
1.700
1.600
1.600
57,709
-0.05(-3.03%)
Mar 22, 2017
1.650
1.700
1.650
1.650
47,892
+0.00(+0.00%)
Mar 21, 2017
1.700
1.725
1.650
1.650
61,546
-0.05(-2.94%)
Mar 20, 2017
1.650
1.700
1.650
1.700
34,004
+0.05(+3.03%)
Mar 17, 2017
1.700
1.700
1.612
1.650
21,247
-0.05(-2.94%)
Mar 16, 2017
1.700
1.700
1.655
1.700
40,957
+0.05(+3.03%)
Mar 15, 2017
1.687
1.700
1.650
1.650
36,630
-0.05(-2.94%)
Mar 14, 2017
1.700
1.750
1.650
1.700
46,476
-0.05(-2.86%)
Mar 13, 2017
1.700
1.750
1.650
1.750
52,945
+0.05(+2.94%)
Mar 10, 2017
1.600
1.750
1.600
1.700
167,651
+0.07(+4.62%)
Mar 09, 2017
1.600
1.650
1.550
1.625
103,795
+0.07(+4.84%)
Mar 08, 2017
1.600
1.600
1.550
1.550
157,594
-0.05(-3.13%)
Mar 07, 2017
1.600
1.650
1.600
1.600
46,567
-0.05(-3.03%)
Mar 06, 2017
1.650
1.650
1.600
1.650
22,051
+0.00(+0.00%)
Mar 03, 2017
1.650
1.650
1.600
1.650
43,872
+0.05(+3.12%)
Mar 02, 2017
1.650
1.700
1.550
1.600
172,078
-0.05(-3.03%)
Mar 01, 2017
1.645
1.700
1.600
1.650
65,343
+0.05(+3.12%)
Feb 28, 2017
1.700
1.750
1.600
1.600
31,976
-0.05(-3.03%)
Feb 27, 2017
1.650
1.650
1.565
1.650
80,856
+0.05(+3.12%)
Feb 24, 2017
1.600
1.600
1.550
1.600
64,087
+0.00(+0.00%)
Feb 23, 2017
1.650
1.650
1.550
1.600
61,688
+0.00(+0.00%)
Feb 22, 2017
1.650
1.690
1.550
1.600
242,089
-0.10(-5.88%)
Feb 21, 2017
1.800
1.800
1.640
1.700
101,371
-0.10(-5.56%)
Feb 17, 2017
1.800
1.800
1.800
0
+0.20(+12.50%)
Feb 16, 2017
1.650
1.750
1.600
1.600
413,391
-0.05(-3.03%)
Feb 15, 2017
1.650
1.700
1.550
1.650
651,349
+0.00(+0.00%)
Feb 14, 2017
1.700
1.750
1.650
1.650
232,988
-0.05(-2.94%)
Feb 13, 2017
1.800
1.900
1.700
1.700
280,314
-0.15(-8.11%)
Feb 10, 2017
1.850
1.850
1.800
1.850
19,927
+0.05(+2.78%)
Feb 09, 2017
1.850
1.900
1.800
1.800
96,447
+0.00(+0.00%)
Feb 08, 2017
1.850
1.900
1.800
1.800
98,252
+0.00(+0.00%)
Feb 07, 2017
1.950
2.000
1.800
1.800
257,997
-0.10(-5.26%)
Feb 06, 2017
1.950
2.000
1.900
1.900
54,495
-0.05(-2.56%)
Feb 03, 2017
2.000
2.000
1.950
1.950
25,616
-0.05(-2.50%)
Feb 02, 2017
2.050
2.050
1.950
2.000
67,094
-0.05(-2.44%)
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
.