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 (%)
Feb 28, 2019
4.140
4.280
4.140
4.220
54,493
+0.09(+2.18%)
Feb 27, 2019
3.890
4.130
3.890
4.130
74,667
+0.19(+4.82%)
Feb 26, 2019
3.970
4.040
3.940
3.940
57,236
-0.07(-1.75%)
Feb 25, 2019
3.990
4.040
3.930
4.010
57,278
+0.02(+0.50%)
Feb 22, 2019
3.960
3.990
3.890
3.990
16,000
+0.00(+0.00%)
Feb 21, 2019
3.910
4.000
3.910
3.990
33,256
+0.04(+1.01%)
Feb 20, 2019
4.000
4.000
3.920
3.950
46,455
+0.05(+1.28%)
Feb 19, 2019
3.900
4.000
3.879
3.900
42,040
+0.03(+0.78%)
Feb 15, 2019
3.750
3.890
3.700
3.870
93,800
+0.12(+3.20%)
Feb 14, 2019
3.750
3.820
3.675
3.750
24,989
+0.05(+1.35%)
Feb 13, 2019
3.550
3.822
3.550
3.700
28,098
+0.17(+4.82%)
Feb 12, 2019
3.367
3.560
3.367
3.530
4,329
+0.02(+0.57%)
Feb 11, 2019
3.450
3.570
3.350
3.510
17,454
+0.11(+3.24%)
Feb 08, 2019
3.470
3.510
3.300
3.400
7,900
-0.10(-2.86%)
Feb 07, 2019
3.473
3.502
3.417
3.500
40,507
+0.07(+2.04%)
Feb 06, 2019
3.430
3.580
3.430
3.430
12,293
+0.01(+0.29%)
Feb 05, 2019
3.560
3.590
3.420
3.420
7,902
-0.17(-4.74%)
Feb 04, 2019
3.470
3.590
3.420
3.590
16,757
+0.11(+3.16%)
Feb 01, 2019
3.480
3.650
3.310
3.480
34,500
-0.02(-0.57%)
Jan 31, 2019
3.400
3.500
3.330
3.500
41,491
+0.04(+1.16%)
Jan 30, 2019
3.710
3.740
3.440
3.460
39,342
-0.23(-6.23%)
Jan 29, 2019
3.850
3.880
3.523
3.690
63,860
-0.12(-3.15%)
Jan 28, 2019
3.720
3.880
3.680
3.810
18,510
+0.09(+2.42%)
Jan 25, 2019
3.690
3.780
3.600
3.720
58,900
+0.03(+0.81%)
Jan 24, 2019
3.680
3.860
3.520
3.690
47,663
+0.11(+3.07%)
Jan 23, 2019
3.750
4.020
3.580
3.580
58,979
-0.19(-5.04%)
Jan 22, 2019
3.760
3.770
3.520
3.770
68,791
+0.02(+0.53%)
Jan 18, 2019
3.680
3.850
3.680
3.750
17,900
+0.12(+3.31%)
Jan 17, 2019
3.720
3.870
3.630
3.630
100,546
+0.08(+2.25%)
Jan 16, 2019
3.490
3.740
3.490
3.550
110,051
+0.08(+2.31%)
Jan 15, 2019
3.450
3.663
3.200
3.470
837,129
+0.03(+0.87%)
Jan 14, 2019
3.550
3.703
3.200
3.440
102,022
+0.07(+2.08%)
Jan 11, 2019
3.460
3.460
3.350
3.370
2,100
-0.01(-0.30%)
Jan 10, 2019
3.630
3.630
3.380
3.380
16,919
-0.26(-7.14%)
Jan 09, 2019
3.650
3.650
3.550
3.640
24,205
+0.01(+0.28%)
Jan 08, 2019
3.340
3.650
3.340
3.630
7,472
+0.34(+10.33%)
Jan 07, 2019
3.420
3.700
3.290
3.290
23,657
-0.16(-4.64%)
Jan 04, 2019
3.420
3.490
3.250
3.450
21,200
+0.03(+0.88%)
Jan 03, 2019
3.070
3.420
3.032
3.420
26,987
+0.44(+14.77%)
Jan 02, 2019
3.090
3.290
2.800
2.980
44,855
-0.13(-4.18%)
Dec 31, 2018
3.030
3.200
2.900
3.110
64,100
+0.13(+4.36%)
Dec 28, 2018
2.650
3.280
2.650
2.980
81,300
+0.35(+13.31%)
Dec 27, 2018
2.120
2.710
2.110
2.630
294,356
+0.51(+24.06%)
Dec 26, 2018
2.260
2.450
2.120
2.120
165,815
-0.18(-7.83%)
Dec 24, 2018
2.450
2.460
2.260
2.300
52,700
-0.10(-4.17%)
Dec 21, 2018
2.250
2.530
2.200
2.400
93,700
+0.03(+1.27%)
Dec 20, 2018
2.770
2.900
2.370
2.370
139,310
-0.47(-16.55%)
Dec 19, 2018
3.440
3.470
2.750
2.840
20,912
-0.53(-15.73%)
Dec 18, 2018
3.300
3.567
3.100
3.370
19,314
+0.06(+1.81%)
Dec 17, 2018
3.620
3.680
3.310
3.310
34,824
-0.40(-10.78%)
Dec 14, 2018
3.770
3.860
3.680
3.710
12,100
-0.07(-1.85%)
Dec 13, 2018
3.850
3.850
3.618
3.780
11,860
-0.02(-0.53%)
Dec 12, 2018
3.800
3.840
3.680
3.800
12,507
+0.07(+1.88%)
Dec 11, 2018
3.650
3.870
3.535
3.730
108,869
+0.12(+3.32%)
Dec 10, 2018
3.530
3.730
3.350
3.610
25,899
+0.06(+1.69%)
Dec 07, 2018
3.500
3.680
3.400
3.550
21,500
+0.03(+0.85%)
Dec 06, 2018
3.640
3.660
3.388
3.520
23,054
-0.21(-5.63%)
Dec 04, 2018
3.800
3.850
3.640
3.730
33,500
-0.14(-3.62%)
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
.