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 (%)
Oct 31, 2017
2.200
2.200
2.050
2.100
14,232
-0.10(-4.55%)
Oct 30, 2017
2.200
2.200
1.900
2.200
92,005
+0.00(+0.00%)
Oct 27, 2017
2.200
2.250
2.188
2.200
17,227
+0.10(+4.76%)
Oct 26, 2017
2.150
2.250
2.100
2.100
8,538
-0.10(-4.55%)
Oct 25, 2017
2.200
2.200
2.050
2.200
22,445
+0.00(+0.00%)
Oct 24, 2017
2.350
2.350
2.050
2.200
64,022
-0.15(-6.38%)
Oct 23, 2017
2.450
2.500
2.150
2.350
163,067
-0.15(-6.00%)
Oct 20, 2017
2.550
2.550
2.300
2.500
20,319
+0.00(+0.00%)
Oct 19, 2017
2.450
2.500
2.317
2.500
18,908
+0.05(+2.04%)
Oct 18, 2017
2.450
2.500
2.300
2.450
23,167
+0.00(+0.00%)
Oct 17, 2017
2.450
2.600
2.400
2.450
48,509
-0.15(-5.77%)
Oct 16, 2017
2.600
2.650
2.550
2.600
29,058
+0.05(+1.96%)
Oct 13, 2017
2.650
2.650
2.300
2.550
52,215
-0.10(-3.77%)
Oct 12, 2017
2.550
2.700
2.460
2.650
43,549
+0.10(+3.92%)
Oct 11, 2017
2.900
2.900
2.450
2.550
82,769
-0.35(-12.07%)
Oct 10, 2017
2.900
2.950
2.800
2.900
36,813
-0.02(-0.85%)
Oct 09, 2017
2.900
2.950
2.800
2.925
78,595
+0.02(+0.86%)
Oct 06, 2017
2.750
2.900
2.750
2.900
65,612
+0.15(+5.45%)
Oct 05, 2017
2.715
2.850
2.715
2.750
74,726
+0.00(+0.00%)
Oct 04, 2017
2.700
2.850
2.665
2.750
50,617
+0.05(+1.85%)
Oct 03, 2017
2.750
2.800
2.650
2.700
115,587
+0.00(+0.00%)
Oct 02, 2017
2.550
2.750
2.550
2.700
113,271
+0.15(+5.88%)
Sep 29, 2017
2.550
2.650
2.500
2.550
101,969
+0.00(+0.00%)
Sep 28, 2017
2.550
2.650
2.460
2.550
148,472
+0.10(+4.08%)
Sep 27, 2017
2.350
2.590
2.350
2.450
45,432
+0.10(+4.26%)
Sep 26, 2017
2.460
2.600
2.350
2.350
233,198
-0.10(-4.08%)
Sep 25, 2017
2.450
2.500
2.400
2.450
83,941
+0.05(+2.08%)
Sep 22, 2017
2.450
2.450
2.350
2.400
32,511
-0.05(-2.04%)
Sep 21, 2017
2.450
2.450
2.300
2.450
133,305
+0.05(+2.08%)
Sep 20, 2017
2.450
2.450
2.300
2.400
46,078
+0.00(+0.00%)
Sep 19, 2017
2.400
2.400
2.300
2.400
46,156
+0.00(+0.00%)
Sep 18, 2017
2.450
2.450
2.350
2.400
66,565
+0.00(+0.00%)
Sep 15, 2017
2.300
2.425
2.200
2.400
101,535
+0.10(+4.35%)
Sep 14, 2017
2.250
2.300
2.205
2.300
17,312
+0.00(+0.00%)
Sep 13, 2017
2.250
2.400
2.225
2.300
149,941
+0.05(+2.22%)
Sep 12, 2017
2.150
2.300
2.150
2.250
176,400
+0.10(+4.65%)
Sep 11, 2017
2.100
2.200
2.045
2.150
125,166
+0.02(+1.18%)
Sep 08, 2017
2.050
2.150
2.050
2.125
96,690
+0.02(+1.19%)
Sep 07, 2017
2.200
2.200
2.050
2.100
143,485
-0.05(-2.33%)
Sep 06, 2017
2.200
2.300
2.055
2.150
218,417
-0.05(-2.27%)
Sep 05, 2017
2.300
2.350
2.150
2.200
139,987
-0.10(-4.35%)
Sep 01, 2017
2.250
2.300
2.150
2.300
126,739
+0.10(+4.55%)
Aug 31, 2017
2.200
2.300
2.150
2.200
213,554
+0.05(+2.33%)
Aug 30, 2017
2.100
2.225
2.050
2.150
72,451
+0.00(+0.00%)
Aug 29, 2017
2.000
2.150
2.000
2.150
64,629
+0.12(+6.17%)
Aug 28, 2017
2.200
2.210
2.000
2.025
247,035
-0.18(-7.95%)
Aug 25, 2017
2.050
2.200
1.955
2.200
298,836
+0.25(+12.82%)
Aug 24, 2017
1.925
2.000
1.850
1.950
154,404
+0.05(+2.63%)
Aug 23, 2017
1.900
1.950
1.800
1.900
77,221
+0.02(+1.33%)
Aug 22, 2017
1.900
1.950
1.775
1.875
250,276
-0.02(-1.32%)
Aug 21, 2017
1.850
1.950
1.750
1.900
87,752
+0.05(+2.70%)
Aug 18, 2017
1.850
1.850
1.750
1.850
57,932
+0.00(+0.00%)
Aug 17, 2017
1.800
1.950
1.800
1.850
141,384
+0.00(+0.00%)
Aug 16, 2017
1.850
1.900
1.750
1.850
298,929
+0.05(+2.78%)
Aug 15, 2017
1.900
1.900
1.750
1.800
173,786
-0.10(-5.26%)
Aug 14, 2017
1.850
1.900
1.700
1.900
481,944
+0.05(+2.70%)
Aug 11, 2017
1.550
1.950
1.550
1.850
1,475,075
+0.45(+32.14%)
Aug 10, 2017
1.450
1.550
1.400
1.400
138,476
-0.05(-3.45%)
Aug 09, 2017
1.450
1.500
1.445
1.450
21,014
+0.00(+0.00%)
Aug 08, 2017
1.500
1.500
1.450
1.450
14,306
-0.05(-3.33%)
Aug 07, 2017
1.450
1.500
1.400
1.500
46,567
+0.05(+3.45%)
Aug 04, 2017
1.450
1.500
1.300
1.450
311,733
+0.00(+0.00%)
Aug 03, 2017
1.300
1.450
1.250
1.450
106,753
+0.20(+16.00%)
Aug 02, 2017
1.340
1.400
1.250
1.250
136,162
-0.10(-7.41%)
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
.