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 (%)
Jun 30, 2017
1.500
1.400
1.450
48,362
-0.05(-3.33%)
Jun 29, 2017
1.450
1.500
1.450
1.500
18,489
+0.05(+3.45%)
Jun 28, 2017
1.450
1.550
1.450
1.450
31,751
-0.03(-1.69%)
Jun 27, 2017
1.500
1.500
1.450
1.475
22,719
+0.03(+1.72%)
Jun 26, 2017
1.500
1.550
1.450
1.450
25,438
+0.00(+0.00%)
Jun 23, 2017
1.450
1.500
1.450
1.450
35,407
-0.05(-3.33%)
Jun 22, 2017
1.450
1.500
1.400
1.500
52,080
+0.05(+3.45%)
Jun 21, 2017
1.400
1.450
1.350
1.450
128,039
+0.05(+3.57%)
Jun 20, 2017
1.300
1.400
1.250
1.400
260,349
+0.05(+3.70%)
Jun 19, 2017
1.400
1.400
1.300
1.350
21,481
-0.05(-3.57%)
Jun 16, 2017
1.400
1.400
1.300
1.400
20,255
+0.05(+3.70%)
Jun 15, 2017
1.400
1.400
1.300
1.350
35,405
-0.05(-3.57%)
Jun 14, 2017
1.355
1.400
1.350
1.400
33,584
+0.02(+1.82%)
Jun 13, 2017
1.400
1.400
1.350
1.375
26,531
+0.00(+0.00%)
Jun 12, 2017
1.350
1.400
1.350
1.375
43,424
-0.02(-1.79%)
Jun 09, 2017
1.400
1.450
1.350
1.400
29,782
-0.03(-1.75%)
Jun 08, 2017
1.400
1.450
1.400
1.425
26,560
-0.07(-5.00%)
Jun 07, 2017
1.400
1.500
1.367
1.500
33,143
+0.05(+3.45%)
Jun 06, 2017
1.400
1.450
1.375
1.450
18,928
+0.00(+0.00%)
Jun 05, 2017
1.425
1.450
1.400
1.450
7,829
+0.00(+0.00%)
Jun 02, 2017
1.444
1.500
1.400
1.450
31,392
+0.05(+3.57%)
Jun 01, 2017
1.450
1.460
1.400
1.400
29,791
-0.05(-3.45%)
May 31, 2017
1.450
1.500
1.400
1.450
63,873
+0.00(+0.00%)
May 30, 2017
1.500
1.500
1.450
1.450
35,373
-0.05(-3.33%)
May 26, 2017
1.450
1.500
1.450
1.500
45,840
+0.00(+0.00%)
May 25, 2017
1.500
1.500
1.450
1.500
69,187
+0.00(+0.00%)
May 24, 2017
1.500
1.500
1.450
1.500
16,516
+0.00(+0.00%)
May 23, 2017
1.550
1.550
1.500
1.500
5,879
+0.00(+0.00%)
May 22, 2017
1.455
1.550
1.450
1.500
22,020
+0.05(+3.45%)
May 19, 2017
1.550
1.550
1.450
1.450
42,628
-0.06(-3.97%)
May 18, 2017
1.500
1.600
1.500
1.510
17,800
-0.04(-2.58%)
May 17, 2017
1.600
1.600
1.450
1.550
74,947
-0.05(-3.13%)
May 16, 2017
1.650
1.650
1.575
1.600
51,001
-0.05(-3.03%)
May 15, 2017
1.600
1.650
1.550
1.650
95,488
+0.05(+3.12%)
May 12, 2017
1.550
1.600
1.500
1.600
18,429
+0.00(+0.00%)
May 11, 2017
1.610
1.610
1.550
1.600
11,508
+0.00(+0.00%)
May 10, 2017
1.550
1.650
1.550
1.600
16,984
+0.00(+0.00%)
May 09, 2017
1.650
1.650
1.550
1.600
61,169
-0.05(-3.03%)
May 08, 2017
1.550
1.650
1.450
1.650
153,575
+0.15(+10.00%)
May 05, 2017
1.500
1.540
1.450
1.500
48,769
+0.00(+0.00%)
May 04, 2017
1.500
1.550
1.500
1.500
16,924
-0.05(-3.23%)
May 03, 2017
1.550
1.550
1.500
1.550
11,160
+0.00(+0.00%)
May 02, 2017
1.554
1.600
1.500
1.550
25,822
-0.02(-1.59%)
May 01, 2017
1.550
1.650
1.550
1.575
35,974
+0.02(+1.61%)
Apr 28, 2017
1.600
1.600
1.500
1.550
8,135
+0.00(+0.00%)
Apr 27, 2017
1.650
1.650
1.550
1.550
13,151
-0.10(-6.06%)
Apr 26, 2017
1.600
1.650
1.510
1.650
4,665
+0.05(+3.12%)
Apr 25, 2017
1.560
1.600
1.550
1.600
10,604
+0.00(+0.00%)
Apr 24, 2017
1.500
1.625
1.500
1.600
43,457
+0.15(+10.34%)
Apr 21, 2017
1.550
1.610
1.450
1.450
175,368
-0.10(-6.45%)
Apr 20, 2017
1.600
1.650
1.550
1.550
20,250
-0.02(-1.59%)
Apr 19, 2017
1.550
1.600
1.500
1.575
61,406
+0.07(+5.00%)
Apr 18, 2017
1.550
1.600
1.500
1.500
88,751
-0.05(-3.23%)
Apr 17, 2017
1.600
1.600
1.550
1.550
5,493
-0.05(-3.13%)
Apr 13, 2017
1.612
1.650
1.550
1.600
41,946
-0.05(-3.03%)
Apr 12, 2017
1.690
1.700
1.550
1.650
60,693
+0.10(+6.45%)
Apr 11, 2017
1.550
1.600
1.550
1.550
45,608
+0.00(+0.00%)
Apr 10, 2017
1.600
1.625
1.550
1.550
58,438
-0.07(-4.62%)
Apr 07, 2017
1.600
1.650
1.600
1.625
33,801
+0.02(+1.56%)
Apr 06, 2017
1.650
1.650
1.600
1.600
31,198
+0.00(+0.00%)
Apr 05, 2017
1.650
1.700
1.640
1.600
103,028
-0.05(-3.03%)
Apr 04, 2017
1.700
1.700
1.650
1.650
32,756
+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
.