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, 2020
4.350
4.460
4.250
4.450
367,900
-0.05(-1.11%)
Feb 27, 2020
4.330
4.520
4.120
4.500
503,134
+0.08(+1.81%)
Feb 26, 2020
4.490
4.540
4.390
4.420
276,722
-0.06(-1.34%)
Feb 25, 2020
4.440
4.560
4.340
4.480
489,237
+0.07(+1.59%)
Feb 24, 2020
4.440
4.520
4.390
4.410
248,522
-0.19(-4.13%)
Feb 21, 2020
4.550
4.620
4.460
4.600
230,300
+0.06(+1.32%)
Feb 20, 2020
4.540
4.620
4.430
4.540
451,894
-0.02(-0.44%)
Feb 19, 2020
4.640
4.700
4.540
4.560
204,600
-0.05(-1.08%)
Feb 18, 2020
4.550
4.679
4.550
4.610
165,766
+0.04(+0.88%)
Feb 14, 2020
4.570
4.700
4.525
4.570
159,200
+0.02(+0.44%)
Feb 13, 2020
4.590
4.700
4.520
4.550
224,269
-0.07(-1.52%)
Feb 12, 2020
4.810
4.831
4.620
4.620
175,479
-0.15(-3.14%)
Feb 11, 2020
4.920
4.920
4.750
4.770
113,786
-0.14(-2.85%)
Feb 10, 2020
4.840
4.950
4.760
4.910
292,922
+0.07(+1.45%)
Feb 07, 2020
4.870
4.950
4.810
4.840
127,800
-0.02(-0.41%)
Feb 06, 2020
4.940
4.990
4.770
4.860
654,264
-0.06(-1.22%)
Feb 05, 2020
4.880
5.000
4.820
4.920
267,285
+0.07(+1.44%)
Feb 04, 2020
4.900
5.070
4.800
4.850
619,904
-0.04(-0.82%)
Feb 03, 2020
4.750
4.890
4.710
4.890
168,496
+0.17(+3.60%)
Jan 31, 2020
4.770
4.790
4.650
4.720
172,700
-0.07(-1.46%)
Jan 30, 2020
4.750
4.800
4.607
4.790
224,611
+0.04(+0.84%)
Jan 29, 2020
4.740
4.840
4.720
4.750
119,138
-0.01(-0.21%)
Jan 28, 2020
4.600
4.780
4.600
4.760
135,060
+0.18(+3.93%)
Jan 27, 2020
4.550
4.640
4.490
4.580
251,448
-0.05(-1.08%)
Jan 24, 2020
4.760
4.800
4.560
4.630
204,700
-0.12(-2.53%)
Jan 23, 2020
4.800
4.800
4.690
4.750
193,049
-0.02(-0.42%)
Jan 22, 2020
4.830
4.900
4.750
4.770
177,652
+0.00(+0.00%)
Jan 21, 2020
4.900
4.960
4.700
4.770
364,702
-0.12(-2.45%)
Jan 17, 2020
5.090
5.100
4.880
4.890
191,700
-0.13(-2.59%)
Jan 16, 2020
5.200
5.270
4.980
5.020
189,625
-0.14(-2.71%)
Jan 15, 2020
5.230
5.310
5.130
5.160
376,184
-0.01(-0.29%)
Jan 14, 2020
4.810
5.270
4.680
5.175
659,762
+0.43(+9.18%)
Jan 13, 2020
4.860
4.890
4.700
4.740
372,926
+0.07(+1.50%)
Jan 10, 2020
5.140
5.210
4.620
4.670
547,200
-0.23(-4.69%)
Jan 09, 2020
4.890
5.130
4.850
4.900
406,594
+0.04(+0.82%)
Jan 08, 2020
4.690
4.870
4.610
4.860
211,846
+0.18(+3.85%)
Jan 07, 2020
4.610
4.820
4.580
4.680
279,790
+0.04(+0.86%)
Jan 06, 2020
4.700
4.750
4.610
4.640
728,914
-0.10(-2.11%)
Jan 03, 2020
4.900
4.900
4.700
4.740
291,900
-0.08(-1.66%)
Jan 02, 2020
5.060
5.060
4.740
4.820
1,108,913
-0.14(-2.82%)
Dec 31, 2019
5.000
5.070
4.791
4.960
385,900
-0.09(-1.78%)
Dec 30, 2019
5.180
5.260
4.990
5.050
283,184
-0.12(-2.32%)
Dec 27, 2019
5.500
5.500
5.110
5.170
211,300
-0.33(-6.00%)
Dec 26, 2019
5.560
5.560
5.410
5.500
206,435
-0.04(-0.72%)
Dec 24, 2019
5.580
5.650
5.410
5.540
138,800
+0.02(+0.36%)
Dec 23, 2019
5.540
5.650
5.460
5.520
349,048
+0.02(+0.36%)
Dec 20, 2019
5.560
5.560
5.460
5.500
992,000
-0.05(-0.90%)
Dec 19, 2019
5.450
5.600
5.385
5.550
278,007
+0.09(+1.65%)
Dec 18, 2019
5.370
5.510
5.320
5.460
217,653
+0.14(+2.63%)
Dec 17, 2019
5.300
5.340
5.250
5.320
317,359
+0.02(+0.38%)
Dec 16, 2019
5.300
5.330
5.250
5.300
523,777
+0.00(+0.00%)
Dec 13, 2019
5.320
5.370
5.190
5.300
457,300
-0.03(-0.56%)
Dec 12, 2019
5.300
5.350
5.230
5.330
286,040
+0.01(+0.19%)
Dec 11, 2019
5.390
5.420
5.250
5.320
229,171
-0.05(-0.93%)
Dec 10, 2019
5.300
5.380
5.180
5.370
545,764
+0.08(+1.51%)
Dec 09, 2019
5.260
5.340
5.193
5.290
340,571
+0.02(+0.38%)
Dec 06, 2019
5.070
5.330
5.070
5.270
285,300
-0.03(-0.57%)
Dec 05, 2019
5.310
5.360
5.180
5.300
446,346
-0.02(-0.38%)
Dec 04, 2019
5.300
5.340
5.240
5.320
91,783
+0.02(+0.38%)
Dec 03, 2019
5.160
5.330
5.160
5.300
197,866
+0.08(+1.53%)
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
.