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 (%)
Jan 31, 2017
1.950
2.000
1.850
2.000
81,281
+0.10(+5.26%)
Jan 30, 2017
1.900
2.000
1.850
1.900
87,163
+0.05(+2.70%)
Jan 27, 2017
1.950
1.950
1.850
1.850
21,898
-0.10(-5.13%)
Jan 26, 2017
1.850
1.925
1.850
1.950
35,861
+0.10(+5.41%)
Jan 25, 2017
1.900
1.927
1.800
1.850
82,210
-0.05(-2.63%)
Jan 24, 2017
1.900
1.950
1.900
1.900
16,993
+0.00(+0.00%)
Jan 23, 2017
1.900
1.950
1.900
1.900
54,808
-0.05(-2.56%)
Jan 20, 2017
1.950
2.000
1.900
1.950
18,729
+0.00(+0.00%)
Jan 19, 2017
2.000
2.032
1.900
1.950
61,027
-0.05(-2.50%)
Jan 18, 2017
1.950
2.000
1.900
2.000
108,826
+0.05(+2.56%)
Jan 17, 2017
1.950
1.955
1.900
1.950
139,713
-0.05(-2.50%)
Jan 13, 2017
2.000
2.000
2.000
0
-0.05(-2.44%)
Jan 12, 2017
1.950
2.100
1.950
2.050
385,956
+0.10(+5.13%)
Jan 11, 2017
2.000
2.075
1.900
1.950
77,073
-0.10(-4.88%)
Jan 10, 2017
2.000
2.100
1.995
2.050
85,669
+0.05(+2.50%)
Jan 09, 2017
2.150
2.200
1.950
2.000
143,579
-0.10(-4.76%)
Jan 06, 2017
2.250
2.300
2.100
2.100
101,769
-0.15(-6.67%)
Jan 05, 2017
2.150
2.250
2.025
2.250
231,498
+0.15(+7.14%)
Jan 04, 2017
2.100
2.300
2.033
2.100
343,174
+0.10(+5.00%)
Jan 03, 2017
1.960
2.050
1.900
2.000
164,365
+0.05(+2.56%)
Dec 30, 2016
1.950
1.950
1.950
0
-0.05(-2.50%)
Dec 29, 2016
2.050
2.150
1.950
2.000
192,698
+0.00(+0.00%)
Dec 28, 2016
2.200
2.200
1.950
2.000
329,563
-0.20(-9.09%)
Dec 27, 2016
2.100
2.275
2.100
2.200
534,109
+0.05(+2.33%)
Dec 23, 2016
2.150
2.150
2.150
0
+0.10(+4.88%)
Dec 22, 2016
2.100
2.150
2.050
2.050
208,497
-0.05(-2.38%)
Dec 21, 2016
2.100
2.150
2.000
2.100
159,796
+0.00(+0.00%)
Dec 20, 2016
1.950
2.100
1.950
2.100
237,612
+0.15(+7.69%)
Dec 19, 2016
1.950
2.000
1.900
1.950
187,685
+0.05(+2.63%)
Dec 16, 2016
1.950
1.950
1.850
1.900
1,017,762
-0.05(-2.56%)
Dec 15, 2016
1.850
1.950
1.805
1.950
176,340
+0.10(+5.41%)
Dec 14, 2016
1.875
1.900
1.800
1.850
142,686
-0.05(-2.63%)
Dec 13, 2016
1.850
1.950
1.800
1.900
184,820
+0.05(+2.70%)
Dec 12, 2016
1.950
1.950
1.750
1.850
270,310
-0.05(-2.63%)
Dec 09, 2016
1.950
2.000
1.800
1.900
415,485
+0.00(+0.00%)
Dec 08, 2016
1.900
1.950
1.860
1.900
86,581
+0.00(+0.00%)
Dec 07, 2016
1.900
1.950
1.850
1.900
91,037
+0.00(+0.00%)
Dec 06, 2016
1.900
2.000
1.800
1.900
250,796
+0.00(+0.00%)
Dec 05, 2016
1.900
1.950
1.850
1.900
126,955
+0.05(+2.70%)
Dec 02, 2016
1.900
1.950
1.800
1.850
170,785
-0.05(-2.63%)
Dec 01, 2016
2.000
2.025
1.880
1.900
145,299
-0.05(-2.56%)
Nov 30, 2016
2.000
2.050
1.950
1.950
291,766
-0.10(-4.88%)
Nov 29, 2016
2.050
2.100
2.000
2.050
192,871
+0.05(+2.50%)
Nov 28, 2016
2.050
2.100
1.900
2.000
953,150
+0.00(+0.00%)
Nov 25, 2016
2.050
2.100
2.000
2.000
65,710
-0.05(-2.44%)
Nov 23, 2016
2.050
2.050
2.050
0
-0.05(-2.38%)
Nov 22, 2016
2.200
2.200
2.100
2.100
41,189
-0.10(-4.55%)
Nov 21, 2016
2.300
2.300
2.100
2.200
114,358
-0.05(-2.22%)
Nov 18, 2016
2.450
2.450
2.200
2.250
86,740
-0.20(-8.16%)
Nov 17, 2016
2.350
2.500
2.200
2.450
314,629
+0.25(+11.36%)
Nov 16, 2016
2.100
2.400
2.000
2.200
206,840
+0.10(+4.76%)
Nov 15, 2016
2.150
2.163
1.950
2.100
98,682
-0.10(-4.55%)
Nov 14, 2016
2.200
2.300
2.100
2.200
68,109
+0.05(+2.33%)
Nov 11, 2016
2.250
2.300
2.105
2.150
23,194
-0.05(-2.27%)
Nov 10, 2016
2.250
2.250
2.000
2.200
48,988
+0.05(+2.33%)
Nov 09, 2016
1.900
2.250
1.900
2.150
76,731
+0.25(+13.16%)
Nov 08, 2016
2.000
2.000
1.900
1.900
28,282
-0.05(-2.56%)
Nov 07, 2016
2.250
2.250
1.850
1.950
106,190
-0.20(-9.30%)
Nov 04, 2016
1.950
2.200
1.950
2.150
65,401
+0.15(+7.50%)
Nov 03, 2016
1.950
2.100
1.950
2.000
91,782
+0.05(+2.56%)
Nov 02, 2016
2.000
2.100
1.950
1.950
64,048
-0.15(-7.14%)
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
.