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 28, 2019
7.540
7.810
7.370
7.470
3,430,100
+0.02(+0.27%)
Jun 27, 2019
7.630
7.670
7.310
7.450
364,130
-0.14(-1.84%)
Jun 26, 2019
7.630
7.660
7.470
7.590
87,709
-0.02(-0.26%)
Jun 25, 2019
7.710
7.780
7.510
7.610
128,596
-0.10(-1.30%)
Jun 24, 2019
7.540
7.750
7.400
7.710
228,960
+0.17(+2.25%)
Jun 21, 2019
7.760
7.770
7.080
7.540
414,000
-0.23(-2.96%)
Jun 20, 2019
7.980
8.050
7.750
7.770
208,187
-0.22(-2.75%)
Jun 19, 2019
8.000
8.150
7.950
7.990
156,176
-0.02(-0.25%)
Jun 18, 2019
8.100
8.210
8.000
8.010
197,520
-0.07(-0.87%)
Jun 17, 2019
7.820
8.210
7.820
8.080
241,730
+0.26(+3.32%)
Jun 14, 2019
8.000
8.090
7.769
7.820
202,200
-0.16(-2.01%)
Jun 13, 2019
7.900
8.100
7.780
7.980
464,136
+0.08(+1.01%)
Jun 12, 2019
7.890
8.030
7.770
7.900
292,459
+0.15(+1.94%)
Jun 11, 2019
8.020
8.180
7.750
7.750
360,550
-0.16(-2.02%)
Jun 10, 2019
7.970
8.039
7.700
7.910
622,181
+0.47(+6.32%)
Jun 07, 2019
7.380
8.290
7.160
7.440
1,663,700
+0.15(+2.06%)
Jun 06, 2019
7.550
7.550
7.010
7.290
293,749
+0.09(+1.25%)
Jun 05, 2019
6.890
7.440
6.880
7.200
222,112
+0.32(+4.65%)
Jun 04, 2019
6.720
6.940
6.700
6.880
92,889
+0.18(+2.69%)
Jun 03, 2019
7.110
7.149
6.520
6.700
104,284
-0.40(-5.63%)
May 31, 2019
7.340
7.340
6.900
7.100
141,100
-0.26(-3.53%)
May 30, 2019
7.610
7.740
7.048
7.360
194,454
-0.12(-1.60%)
May 29, 2019
6.850
7.600
6.690
7.480
436,045
+0.66(+9.68%)
May 28, 2019
6.540
6.880
6.430
6.820
299,604
+0.35(+5.41%)
May 24, 2019
6.200
6.680
5.990
6.470
155,800
+0.26(+4.19%)
May 23, 2019
6.170
6.320
6.030
6.210
129,594
+0.05(+0.81%)
May 22, 2019
6.210
6.230
6.120
6.160
97,292
+0.01(+0.16%)
May 21, 2019
6.080
6.255
6.030
6.150
81,799
+0.09(+1.49%)
May 20, 2019
6.020
6.190
5.860
6.060
48,579
+0.07(+1.17%)
May 17, 2019
5.870
6.100
5.810
5.990
56,000
+0.09(+1.53%)
May 16, 2019
6.070
6.120
5.730
5.900
96,400
-0.11(-1.83%)
May 15, 2019
6.060
6.409
5.960
6.010
99,167
-0.06(-0.99%)
May 14, 2019
6.140
6.320
6.010
6.070
81,161
-0.06(-0.98%)
May 13, 2019
6.690
7.000
5.770
6.130
228,547
-0.48(-7.26%)
May 10, 2019
5.920
6.690
5.900
6.610
227,100
+0.41(+6.61%)
May 09, 2019
5.930
6.300
5.740
6.200
209,840
+0.14(+2.31%)
May 08, 2019
6.000
6.110
5.958
6.060
113,660
+0.10(+1.68%)
May 07, 2019
6.040
6.050
5.925
5.960
90,779
-0.07(-1.16%)
May 06, 2019
5.960
6.140
5.960
6.030
67,329
-0.04(-0.66%)
May 03, 2019
5.890
6.130
5.870
6.070
54,300
+0.14(+2.36%)
May 02, 2019
5.800
5.970
5.750
5.930
59,292
+0.12(+2.07%)
May 01, 2019
6.140
6.140
5.530
5.810
203,910
-0.27(-4.44%)
Apr 30, 2019
5.900
6.230
5.900
6.080
135,200
+0.15(+2.53%)
Apr 29, 2019
6.060
6.144
5.690
5.930
83,812
-0.13(-2.15%)
Apr 26, 2019
6.030
6.180
5.920
6.060
50,700
-0.01(-0.16%)
Apr 25, 2019
6.050
6.100
5.955
6.070
58,577
-0.04(-0.65%)
Apr 24, 2019
6.040
6.110
5.900
6.110
48,435
+0.13(+2.17%)
Apr 23, 2019
6.090
6.150
5.880
5.980
194,678
-0.01(-0.17%)
Apr 22, 2019
5.890
6.080
5.830
5.990
207,550
+0.05(+0.84%)
Apr 18, 2019
5.810
5.960
5.760
5.940
114,500
+0.10(+1.71%)
Apr 17, 2019
5.890
5.900
5.430
5.840
197,826
+0.00(+0.00%)
Apr 16, 2019
5.310
5.880
5.310
5.840
120,771
+0.33(+5.99%)
Apr 15, 2019
6.000
6.150
5.335
5.510
281,253
-0.49(-8.17%)
Apr 12, 2019
6.110
6.360
6.000
6.000
418,100
-0.09(-1.48%)
Apr 11, 2019
6.200
6.240
6.050
6.090
145,774
-0.07(-1.14%)
Apr 10, 2019
6.000
6.190
5.820
6.160
184,252
+0.22(+3.70%)
Apr 09, 2019
5.770
6.070
5.730
5.940
134,786
+0.16(+2.77%)
Apr 08, 2019
5.590
5.850
5.530
5.780
129,342
+0.18(+3.21%)
Apr 05, 2019
5.710
5.750
5.550
5.600
49,300
-0.12(-2.10%)
Apr 04, 2019
5.360
5.800
5.360
5.720
303,006
+0.36(+6.72%)
Apr 03, 2019
5.480
5.620
5.340
5.360
180,957
-0.13(-2.37%)
Apr 02, 2019
5.030
5.600
5.030
5.490
189,706
+0.45(+8.93%)
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
.