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 (%)
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%)
Dec 03, 2018
4.030
4.100
3.740
3.870
66,617
-0.15(-3.73%)
Nov 30, 2018
4.100
4.220
4.000
4.020
37,400
-0.22(-5.19%)
Nov 29, 2018
3.920
4.250
3.920
4.240
28,826
+0.26(+6.53%)
Nov 28, 2018
3.970
3.980
3.950
3.980
25,916
-0.02(-0.50%)
Nov 27, 2018
4.000
4.140
3.926
4.000
19,977
-0.05(-1.23%)
Nov 26, 2018
3.970
4.070
3.870
4.050
93,672
+0.20(+5.19%)
Nov 23, 2018
3.850
3.990
3.660
3.850
27,100
-0.05(-1.28%)
Nov 21, 2018
3.900
3.900
3.900
0
+0.18(+4.84%)
Nov 20, 2018
3.730
3.840
3.340
3.720
113,605
-0.10(-2.62%)
Nov 19, 2018
3.800
3.980
3.670
3.820
68,149
-0.02(-0.52%)
Nov 16, 2018
3.870
4.870
3.530
3.840
734,600
-0.09(-2.29%)
Nov 15, 2018
4.000
4.020
3.800
3.930
29,593
-0.07(-1.75%)
Nov 14, 2018
4.010
4.010
3.926
4.000
23,782
+0.02(+0.63%)
Nov 13, 2018
3.920
4.040
3.900
3.975
38,288
+0.00(+0.13%)
Nov 12, 2018
4.060
4.080
3.940
3.970
25,897
-0.12(-2.93%)
Nov 09, 2018
4.210
4.210
3.930
4.090
104,700
-0.11(-2.62%)
Nov 08, 2018
4.150
4.270
4.010
4.200
49,931
+0.12(+2.94%)
Nov 07, 2018
4.090
4.150
3.900
4.080
45,607
+0.02(+0.49%)
Nov 06, 2018
4.220
4.240
4.020
4.060
45,194
-0.04(-0.98%)
Nov 05, 2018
3.950
4.110
3.950
4.100
37,339
+0.20(+5.13%)
Nov 02, 2018
3.850
4.230
3.850
3.900
85,600
+0.04(+1.04%)
Nov 01, 2018
3.730
4.230
3.710
3.860
121,858
+0.16(+4.32%)
Oct 31, 2018
3.670
3.850
3.650
3.700
36,063
+0.06(+1.65%)
Oct 30, 2018
3.580
3.670
3.410
3.640
35,753
+0.08(+2.25%)
Oct 29, 2018
3.670
3.670
3.420
3.560
216,270
-0.07(-1.93%)
Oct 26, 2018
3.460
3.750
3.460
3.630
22,400
+0.13(+3.71%)
Oct 25, 2018
3.480
3.580
3.430
3.500
41,900
+0.02(+0.57%)
Oct 24, 2018
3.520
3.539
3.320
3.480
85,205
-0.02(-0.57%)
Oct 23, 2018
3.620
3.800
3.410
3.500
98,166
-0.21(-5.66%)
Oct 22, 2018
3.760
3.900
3.700
3.710
173,476
-0.02(-0.54%)
Oct 19, 2018
3.770
3.770
3.730
3.730
32,000
+0.06(+1.63%)
Oct 18, 2018
3.700
3.780
3.670
3.670
28,693
-0.05(-1.34%)
Oct 17, 2018
3.690
3.770
3.690
3.720
79,510
+0.05(+1.36%)
Oct 16, 2018
3.790
3.800
3.612
3.670
152,283
+0.09(+2.51%)
Oct 15, 2018
3.470
3.800
3.450
3.580
248,239
+0.13(+3.77%)
Oct 12, 2018
3.310
3.520
3.310
3.450
53,900
+0.13(+3.92%)
Oct 11, 2018
3.330
3.400
3.231
3.320
22,217
+0.00(+0.00%)
Oct 10, 2018
3.450
3.550
3.320
3.320
73,413
-0.13(-3.77%)
Oct 09, 2018
3.360
3.500
3.290
3.450
29,299
+0.04(+1.17%)
Oct 08, 2018
3.620
3.700
3.230
3.410
59,792
-0.21(-5.80%)
Oct 05, 2018
3.520
3.630
3.440
3.620
39,200
+0.12(+3.43%)
Oct 04, 2018
3.550
3.550
3.400
3.500
22,670
+0.00(+0.00%)
Oct 03, 2018
3.430
3.600
3.230
3.500
74,373
+0.04(+1.16%)
Oct 02, 2018
3.350
3.650
2.800
3.460
199,587
-0.06(-1.70%)
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
.