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, 2019
5.900
6.230
5.900
6.080
135,200
+0.15(+2.53%)
Apr 29, 2019
6.060
6.144
5.690
5.930
83,812
-0.13(-2.15%)
Apr 26, 2019
6.030
6.180
5.920
6.060
50,700
-0.01(-0.16%)
Apr 25, 2019
6.050
6.100
5.955
6.070
58,577
-0.04(-0.65%)
Apr 24, 2019
6.040
6.110
5.900
6.110
48,435
+0.13(+2.17%)
Apr 23, 2019
6.090
6.150
5.880
5.980
194,678
-0.01(-0.17%)
Apr 22, 2019
5.890
6.080
5.830
5.990
207,550
+0.05(+0.84%)
Apr 18, 2019
5.810
5.960
5.760
5.940
114,500
+0.10(+1.71%)
Apr 17, 2019
5.890
5.900
5.430
5.840
197,826
+0.00(+0.00%)
Apr 16, 2019
5.310
5.880
5.310
5.840
120,771
+0.33(+5.99%)
Apr 15, 2019
6.000
6.150
5.335
5.510
281,253
-0.49(-8.17%)
Apr 12, 2019
6.110
6.360
6.000
6.000
418,100
-0.09(-1.48%)
Apr 11, 2019
6.200
6.240
6.050
6.090
145,774
-0.07(-1.14%)
Apr 10, 2019
6.000
6.190
5.820
6.160
184,252
+0.22(+3.70%)
Apr 09, 2019
5.770
6.070
5.730
5.940
134,786
+0.16(+2.77%)
Apr 08, 2019
5.590
5.850
5.530
5.780
129,342
+0.18(+3.21%)
Apr 05, 2019
5.710
5.750
5.550
5.600
49,300
-0.12(-2.10%)
Apr 04, 2019
5.360
5.800
5.360
5.720
303,006
+0.36(+6.72%)
Apr 03, 2019
5.480
5.620
5.340
5.360
180,957
-0.13(-2.37%)
Apr 02, 2019
5.030
5.600
5.030
5.490
189,706
+0.45(+8.93%)
Apr 01, 2019
5.190
5.360
5.000
5.040
178,268
-0.16(-3.08%)
Mar 29, 2019
4.570
5.240
4.510
5.200
1,265,600
-0.56(-9.72%)
Mar 28, 2019
5.490
5.790
5.440
5.760
61,563
+0.22(+3.97%)
Mar 27, 2019
6.030
6.190
5.510
5.540
66,480
-0.59(-9.62%)
Mar 26, 2019
6.020
6.190
5.660
6.130
72,824
+0.11(+1.83%)
Mar 25, 2019
5.500
6.120
5.100
6.020
134,285
+0.51(+9.26%)
Mar 22, 2019
5.010
5.630
5.010
5.510
139,100
+0.48(+9.54%)
Mar 21, 2019
6.210
6.230
4.670
5.030
372,942
-1.17(-18.87%)
Mar 20, 2019
6.490
6.490
5.922
6.200
131,498
-0.33(-5.05%)
Mar 19, 2019
6.620
6.620
6.360
6.530
48,869
+0.02(+0.31%)
Mar 18, 2019
6.710
6.990
6.271
6.510
109,922
-0.08(-1.21%)
Mar 15, 2019
6.500
6.880
6.100
6.590
259,200
+0.10(+1.54%)
Mar 14, 2019
6.990
7.188
5.910
6.490
315,955
-0.44(-6.35%)
Mar 13, 2019
6.750
6.950
6.690
6.930
304,126
+0.26(+3.90%)
Mar 12, 2019
6.200
6.730
6.181
6.670
360,065
+0.47(+7.58%)
Mar 11, 2019
6.200
6.350
6.010
6.200
115,937
+0.30(+5.08%)
Mar 08, 2019
5.840
6.151
5.710
5.900
95,200
+0.07(+1.11%)
Mar 07, 2019
6.060
6.140
5.710
5.835
202,237
-0.00(-0.09%)
Mar 06, 2019
5.350
5.850
5.290
5.840
282,680
+0.59(+11.24%)
Mar 05, 2019
5.000
5.510
4.950
5.250
555,307
+0.50(+10.53%)
Mar 04, 2019
4.400
4.890
4.400
4.750
255,727
+0.38(+8.70%)
Mar 01, 2019
4.200
4.380
4.200
4.370
76,200
+0.15(+3.55%)
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%)
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
.