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 29, 2016
3.500
3.530
3.310
3.370
352,071
-0.09(-2.60%)
Apr 28, 2016
3.500
3.660
3.430
3.460
421,378
-0.04(-1.14%)
Apr 27, 2016
3.480
3.550
3.400
3.500
417,290
+0.00(+0.00%)
Apr 26, 2016
3.640
3.670
3.410
3.500
597,696
-0.18(-4.89%)
Apr 25, 2016
3.670
3.840
3.630
3.680
628,407
-0.15(-3.92%)
Apr 22, 2016
3.930
3.930
3.725
3.830
501,230
+0.01(+0.26%)
Apr 21, 2016
3.620
3.870
3.530
3.820
937,553
+0.23(+6.41%)
Apr 20, 2016
3.790
3.800
3.530
3.590
1,271,555
-0.20(-5.28%)
Apr 19, 2016
3.740
3.890
3.720
3.790
1,942,680
+0.04(+1.07%)
Apr 18, 2016
4.280
4.390
3.700
3.750
7,353,088
-6.42(-63.13%)
Apr 15, 2016
9.920
11.41
9.780
10.17
904,700
+0.13(+1.35%)
Apr 14, 2016
9.890
10.16
9.000
10.04
1,676,103
-0.87(-7.94%)
Apr 13, 2016
11.06
11.61
10.22
10.90
949,684
-0.10(-0.91%)
Apr 12, 2016
11.51
11.63
10.65
11.00
894,103
-0.51(-4.43%)
Apr 11, 2016
12.80
12.90
11.00
11.51
959,966
-1.21(-9.51%)
Apr 08, 2016
11.15
13.38
11.06
12.72
901,421
+1.74(+15.85%)
Apr 07, 2016
10.51
11.06
9.640
10.98
635,272
+0.44(+4.17%)
Apr 06, 2016
10.67
10.95
10.25
10.54
469,837
-0.13(-1.22%)
Apr 05, 2016
10.50
10.86
10.42
10.67
417,484
+0.13(+1.23%)
Apr 04, 2016
10.02
11.10
10.00
10.54
604,012
+0.75(+7.66%)
Apr 01, 2016
9.150
10.25
8.990
9.790
577,683
+0.63(+6.88%)
Mar 31, 2016
8.500
9.420
8.500
9.160
454,633
+0.55(+6.39%)
Mar 30, 2016
8.850
9.220
8.330
8.610
311,040
-0.13(-1.49%)
Mar 29, 2016
8.260
8.870
8.010
8.740
491,510
+0.68(+8.44%)
Mar 28, 2016
8.550
8.890
7.750
8.060
440,318
-0.38(-4.50%)
Mar 24, 2016
9.160
8.440
8.440
8.440
318,100
-0.73(-7.96%)
Mar 23, 2016
9.900
9.900
9.080
9.170
179,710
-0.70(-7.09%)
Mar 22, 2016
10.08
10.20
9.750
9.870
215,218
-0.24(-2.37%)
Mar 21, 2016
9.880
10.61
9.830
10.11
221,780
+0.31(+3.16%)
Mar 18, 2016
9.750
9.960
9.300
9.800
393,076
+0.14(+1.45%)
Mar 17, 2016
10.33
10.40
9.200
9.660
220,236
-0.60(-5.85%)
Mar 16, 2016
10.32
10.69
10.18
10.26
313,887
-0.06(-0.58%)
Mar 15, 2016
10.50
11.13
10.11
10.32
342,828
-0.43(-4.00%)
Mar 14, 2016
10.40
10.87
10.20
10.75
116,614
+0.34(+3.27%)
Mar 11, 2016
10.11
10.54
10.01
10.41
105,374
+0.42(+4.20%)
Mar 10, 2016
10.50
10.69
9.830
9.990
139,135
-0.53(-5.04%)
Mar 09, 2016
10.08
10.66
9.910
10.52
156,046
+0.30(+2.94%)
Mar 08, 2016
10.56
10.70
10.10
10.22
128,839
-0.62(-5.72%)
Mar 07, 2016
10.10
10.92
10.05
10.84
164,327
+0.73(+7.22%)
Mar 04, 2016
10.25
10.25
9.800
10.11
263,686
-0.27(-2.60%)
Mar 03, 2016
10.30
10.86
10.19
10.38
72,610
+0.03(+0.29%)
Mar 02, 2016
9.780
10.40
9.605
10.35
73,366
+0.45(+4.55%)
Mar 01, 2016
9.950
9.980
9.320
9.900
63,185
+0.03(+0.30%)
Feb 29, 2016
10.21
10.26
9.470
9.870
134,974
-0.37(-3.61%)
Feb 26, 2016
10.08
10.40
10.01
10.24
79,592
+0.19(+1.89%)
Feb 25, 2016
9.820
10.10
9.500
10.05
144,994
+0.21(+2.13%)
Feb 24, 2016
9.650
10.79
9.070
9.840
197,086
-0.02(-0.20%)
Feb 23, 2016
10.96
11.13
9.700
9.860
76,097
-1.18(-10.69%)
Feb 22, 2016
11.34
11.64
10.78
11.04
266,595
-0.04(-0.36%)
Feb 19, 2016
10.17
11.13
9.700
11.08
323,160
+0.80(+7.78%)
Feb 18, 2016
11.13
11.13
10.02
10.28
515,433
-0.73(-6.63%)
Feb 17, 2016
11.31
11.72
10.61
11.01
144,429
-0.10(-0.90%)
Feb 16, 2016
10.66
11.17
10.61
11.11
223,339
+0.59(+5.61%)
Feb 12, 2016
10.06
10.52
10.52
10.52
115,700
+0.54(+5.41%)
Feb 11, 2016
9.740
10.15
9.250
9.980
86,170
+0.05(+0.50%)
Feb 10, 2016
9.440
10.51
9.390
9.930
112,030
+0.63(+6.77%)
Feb 09, 2016
9.400
9.850
9.060
9.300
189,741
-0.25(-2.62%)
Feb 08, 2016
10.31
10.34
9.260
9.550
169,270
-0.60(-5.91%)
Feb 05, 2016
10.73
11.71
10.03
10.15
229,661
-0.54(-5.05%)
Feb 04, 2016
10.39
11.36
10.08
10.69
425,403
+0.31(+2.99%)
Feb 03, 2016
10.00
10.63
9.000
10.38
314,884
+0.39(+3.90%)
Feb 02, 2016
9.810
10.21
9.480
9.990
120,741
-0.07(-0.70%)
Feb 01, 2016
10.37
11.69
9.780
10.06
85,038
-0.24(-2.33%)
Jan 29, 2016
8.550
10.54
7.910
10.30
306,797
+2.11(+25.76%)
Jan 28, 2016
8.490
8.650
7.960
8.190
348,154
-0.24(-2.85%)
Jan 27, 2016
9.310
9.320
8.170
8.430
81,334
-0.91(-9.74%)
Jan 26, 2016
9.220
10.17
8.360
9.340
298,517
+0.25(+2.75%)
Jan 25, 2016
9.480
9.770
9.040
9.090
147,981
-0.37(-3.91%)
Jan 22, 2016
10.00
10.00
9.330
9.460
130,006
-0.32(-3.27%)
Jan 21, 2016
10.19
10.51
9.650
9.780
220,574
-0.41(-4.02%)
Jan 20, 2016
11.00
11.06
9.710
10.19
322,893
-1.13(-9.98%)
Jan 19, 2016
12.55
12.55
10.90
11.32
187,055
-1.05(-8.49%)
Jan 15, 2016
11.79
12.37
12.37
12.37
284,900
+0.13(+1.06%)
Jan 14, 2016
12.91
12.91
12.01
12.24
131,710
-0.60(-4.67%)
Jan 13, 2016
13.39
13.97
12.63
12.84
119,448
-0.43(-3.24%)
Jan 12, 2016
13.11
13.68
12.66
13.27
159,462
+0.29(+2.23%)
Jan 11, 2016
15.53
15.59
11.79
12.98
928,592
-2.47(-15.99%)
Jan 08, 2016
17.31
17.33
15.30
15.45
214,489
-1.93(-11.10%)
Jan 07, 2016
17.98
18.36
17.06
17.38
166,475
-0.97(-5.29%)
Jan 06, 2016
18.92
19.05
17.72
18.35
94,989
-0.92(-4.77%)
Jan 05, 2016
19.50
19.71
18.68
19.27
63,458
-0.18(-0.93%)
Jan 04, 2016
19.17
19.23
17.92
19.45
137,923
-0.12(-0.61%)
Dec 31, 2015
19.22
19.57
19.57
19.57
61,200
+0.22(+1.14%)
Dec 30, 2015
19.95
20.60
19.33
19.35
99,080
-0.75(-3.73%)
Dec 29, 2015
20.13
21.15
19.75
20.10
75,752
+0.13(+0.65%)
Dec 28, 2015
20.12
20.54
19.61
19.97
86,129
-0.25(-1.24%)
Dec 24, 2015
20.21
20.22
20.22
20.22
15,000
+0.16(+0.80%)
Dec 23, 2015
20.41
20.55
19.93
20.06
116,160
-0.06(-0.30%)
Dec 22, 2015
20.27
21.06
19.66
20.12
110,876
-0.10(-0.49%)
Dec 21, 2015
20.79
21.08
19.63
20.22
78,542
-0.44(-2.13%)
Dec 18, 2015
21.00
21.41
20.31
20.66
741,290
-0.33(-1.57%)
Dec 17, 2015
23.50
23.50
20.66
20.99
167,299
-2.55(-10.83%)
Dec 16, 2015
23.09
24.04
22.32
23.54
201,464
+0.70(+3.06%)
Dec 15, 2015
21.71
23.70
20.81
22.84
170,257
+1.41(+6.58%)
Dec 14, 2015
20.50
21.58
20.49
21.43
117,992
+0.96(+4.69%)
Dec 11, 2015
20.18
20.69
20.01
20.47
62,868
-0.18(-0.87%)
Dec 10, 2015
20.78
20.98
20.21
20.65
77,360
-0.23(-1.10%)
Dec 09, 2015
21.56
21.81
20.61
20.88
98,972
-0.70(-3.24%)
Dec 08, 2015
21.18
22.48
21.18
21.58
87,175
+0.01(+0.05%)
Dec 07, 2015
22.41
22.58
21.27
21.57
37,567
-1.01(-4.47%)
Dec 04, 2015
22.70
22.90
20.40
22.58
39,780
-0.22(-0.96%)
Dec 03, 2015
22.66
22.93
22.45
22.80
62,336
+0.24(+1.06%)
Dec 02, 2015
22.77
23.23
21.83
22.56
77,106
+0.48(+2.17%)
Dec 01, 2015
22.34
22.62
21.35
22.08
112,387
-0.11(-0.50%)
Nov 30, 2015
21.53
22.67
21.29
22.19
195,026
+0.65(+3.02%)
Nov 27, 2015
21.24
21.83
21.05
21.54
29,289
+0.56(+2.67%)
Nov 25, 2015
20.19
20.98
20.98
20.98
43,800
+0.79(+3.91%)
Nov 24, 2015
19.87
20.23
19.66
20.19
67,489
+0.33(+1.66%)
Nov 23, 2015
19.21
20.07
18.82
19.86
66,284
+0.55(+2.85%)
Nov 20, 2015
19.78
19.95
18.90
19.31
82,350
-0.31(-1.58%)
Nov 19, 2015
21.07
21.07
19.48
19.62
84,835
-1.45(-6.88%)
Nov 18, 2015
20.03
21.10
20.01
21.07
92,755
+1.10(+5.51%)
Nov 17, 2015
20.98
21.58
19.32
19.97
99,865
-0.96(-4.59%)
Nov 16, 2015
22.69
22.69
20.28
20.93
203,806
-1.91(-8.36%)
Nov 13, 2015
22.22
23.36
22.06
22.84
168,475
+0.52(+2.33%)
Nov 12, 2015
23.63
23.83
22.06
22.32
55,107
-1.47(-6.18%)
Nov 11, 2015
23.64
23.93
23.18
23.79
61,194
+0.17(+0.72%)
Nov 10, 2015
24.14
24.35
23.14
23.62
223,970
-0.52(-2.15%)
Nov 09, 2015
23.93
24.30
23.46
24.14
144,071
+0.20(+0.84%)
Nov 06, 2015
23.37
24.27
22.82
23.94
156,899
+0.50(+2.13%)
Nov 05, 2015
23.70
23.88
22.89
23.44
81,281
-0.08(-0.34%)
Nov 04, 2015
23.56
24.10
22.71
23.52
101,101
+0.08(+0.34%)
Nov 03, 2015
22.42
23.67
22.11
23.44
105,593
+1.04(+4.64%)
Nov 02, 2015
22.87
23.64
21.66
22.40
128,623
-0.34(-1.50%)
Oct 30, 2015
23.18
23.52
22.02
22.74
111,771
-0.42(-1.81%)
Oct 29, 2015
24.66
24.67
22.78
23.16
112,112
-1.50(-6.08%)
Oct 28, 2015
23.99
24.78
23.43
24.66
82,687
+0.69(+2.88%)
Oct 27, 2015
23.95
24.19
23.25
23.97
62,056
-0.02(-0.08%)
Oct 26, 2015
23.68
24.45
23.08
23.99
167,296
+0.32(+1.35%)
Oct 23, 2015
22.93
23.96
22.17
23.67
91,182
+1.15(+5.11%)
Oct 22, 2015
21.82
23.64
21.30
22.52
149,080
+0.78(+3.59%)
Oct 21, 2015
21.76
22.54
20.41
21.74
57,256
+0.15(+0.69%)
Oct 20, 2015
21.90
22.35
21.29
21.59
102,652
-0.28(-1.28%)
Oct 19, 2015
21.60
22.63
20.82
21.87
75,160
+0.28(+1.30%)
Oct 16, 2015
22.75
24.20
21.51
21.59
207,135
-1.06(-4.68%)
Oct 15, 2015
20.73
22.77
20.73
22.65
63,217
+1.77(+8.48%)
Oct 14, 2015
20.05
21.40
19.87
20.88
72,293
+0.90(+4.50%)
Oct 13, 2015
21.15
21.59
19.71
19.98
81,956
-1.28(-6.02%)
Oct 12, 2015
21.04
22.28
20.25
21.26
270,413
-0.06(-0.28%)
Oct 09, 2015
21.73
23.10
21.11
21.32
78,055
-0.49(-2.25%)
Oct 08, 2015
22.21
23.18
20.60
21.81
120,571
-0.80(-3.54%)
Oct 07, 2015
20.85
23.49
20.71
22.61
185,814
+1.73(+8.29%)
Oct 06, 2015
21.18
21.57
20.35
20.88
185,122
-0.32(-1.51%)
Oct 05, 2015
21.05
21.44
20.23
21.20
125,707
+0.50(+2.42%)
Oct 02, 2015
18.25
21.05
18.15
20.70
261,212
+2.21(+11.95%)
Oct 01, 2015
19.73
20.30
18.12
18.49
194,612
-1.39(-6.99%)
Sep 30, 2015
19.02
20.46
17.13
19.88
1,874,821
+1.06(+5.63%)
Sep 29, 2015
19.72
21.20
18.64
18.82
288,208
-1.01(-5.09%)
Sep 28, 2015
22.63
23.60
19.23
19.83
222,414
-2.74(-12.14%)
Sep 25, 2015
24.84
25.12
22.34
22.57
189,895
-1.80(-7.39%)
Sep 24, 2015
24.94
25.13
23.62
24.37
326,036
-1.37(-5.32%)
Sep 23, 2015
25.33
26.19
24.29
25.74
87,658
+0.45(+1.78%)
Sep 22, 2015
25.75
26.05
25.00
25.29
128,165
-0.76(-2.92%)
Sep 21, 2015
25.70
26.70
25.25
26.05
225,074
+0.54(+2.12%)
Sep 18, 2015
26.10
27.37
25.13
25.51
444,371
-0.55(-2.11%)
Sep 17, 2015
27.30
27.53
25.83
26.06
230,902
-1.08(-3.98%)
Sep 16, 2015
28.22
28.46
26.79
27.14
289,151
-1.18(-4.17%)
Sep 15, 2015
28.24
28.50
27.81
28.32
144,003
-0.02(-0.07%)
Sep 14, 2015
28.09
28.40
27.57
28.34
32,217
+0.29(+1.03%)
Sep 11, 2015
28.10
28.11
27.50
28.05
58,218
-0.35(-1.23%)
Sep 10, 2015
28.01
28.94
26.82
28.40
79,775
-0.24(-0.84%)
Sep 09, 2015
28.51
28.95
27.98
28.64
53,056
+0.13(+0.46%)
Sep 08, 2015
28.30
29.56
27.60
28.51
150,846
+0.06(+0.21%)
Sep 04, 2015
28.52
28.45
28.45
28.45
190,600
+0.00(+0.00%)
Sep 03, 2015
27.84
28.64
27.70
28.45
272,422
+0.17(+0.60%)
Sep 02, 2015
26.37
28.40
26.37
28.28
210,308
+2.26(+8.69%)
Sep 01, 2015
25.11
26.67
24.57
26.02
155,174
+0.06(+0.23%)
Aug 31, 2015
25.56
27.71
25.30
25.96
87,667
+0.54(+2.12%)
Aug 28, 2015
26.01
26.94
25.00
25.42
78,326
-0.50(-1.93%)
Aug 27, 2015
24.40
27.19
24.24
25.92
95,283
+1.80(+7.46%)
Aug 26, 2015
23.59
24.49
23.25
24.12
122,674
+0.80(+3.43%)
Aug 25, 2015
24.82
24.95
23.17
23.32
140,565
-0.51(-2.14%)
Aug 24, 2015
21.48
24.34
21.00
23.83
190,236
-0.22(-0.91%)
Aug 21, 2015
24.70
25.52
23.11
24.05
210,322
-1.15(-4.56%)
Aug 20, 2015
26.32
27.74
25.03
25.20
124,021
-1.14(-4.33%)
Aug 19, 2015
26.50
27.81
25.08
26.34
219,000
-0.29(-1.09%)
Aug 18, 2015
27.49
27.55
26.13
26.63
159,064
-1.09(-3.93%)
Aug 17, 2015
30.48
30.48
27.45
27.72
554,679
-0.55(-1.95%)
Aug 14, 2015
24.80
28.69
24.80
28.27
385,217
+3.56(+14.41%)
Aug 13, 2015
27.05
30.52
24.29
24.71
725,107
-1.94(-7.28%)
Aug 12, 2015
24.54
27.41
24.36
26.65
331,442
+2.30(+9.45%)
Aug 11, 2015
24.13
24.59
23.56
24.35
140,070
+0.23(+0.95%)
Aug 10, 2015
24.04
24.68
23.51
24.12
140,892
+0.29(+1.22%)
Aug 07, 2015
24.60
24.63
23.67
23.83
95,019
-0.77(-3.13%)
Aug 06, 2015
24.52
24.78
23.81
24.60
155,585
+0.28(+1.15%)
Aug 05, 2015
24.00
24.68
23.90
24.32
186,473
+0.50(+2.10%)
Aug 04, 2015
23.82
24.45
23.33
23.82
158,582
-0.30(-1.24%)
Aug 03, 2015
24.00
24.86
23.00
24.12
235,830
+0.55(+2.33%)
Jul 31, 2015
22.99
24.09
22.99
23.57
226,491
+0.40(+1.73%)
Jul 30, 2015
24.25
24.44
22.90
23.17
116,625
-0.88(-3.66%)
Jul 29, 2015
24.20
24.20
23.50
24.05
71,632
+0.26(+1.09%)
Jul 28, 2015
23.50
23.96
22.63
23.79
175,384
+0.48(+2.06%)
Jul 27, 2015
23.61
24.67
23.15
23.31
111,159
-0.04(-0.17%)
Jul 24, 2015
23.05
23.62
22.12
23.35
478,677
+0.14(+0.60%)
Jul 23, 2015
24.68
24.86
22.94
23.21
644,636
+0.01(+0.04%)
Jul 22, 2015
23.02
23.95
22.68
23.20
260,265
+0.54(+2.38%)
Jul 21, 2015
22.00
23.89
22.00
22.66
272,984
+1.63(+7.75%)
Jul 20, 2015
20.00
21.58
20.00
21.03
352,889
+1.03(+5.15%)
Jul 17, 2015
20.32
21.78
19.00
20.00
826,423
+0.00(+0.00%)
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
.