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 (%)
Sep 28, 2018
3.600
3.650
3.475
3.600
133,200
+0.00(+0.00%)
Sep 27, 2018
3.600
3.750
3.550
3.600
49,943
+0.00(+0.00%)
Sep 26, 2018
3.500
3.800
3.400
3.600
80,491
+0.05(+1.41%)
Sep 25, 2018
3.750
3.800
3.400
3.550
108,849
-0.10(-2.74%)
Sep 24, 2018
3.400
3.650
3.310
3.650
193,969
+0.35(+10.61%)
Sep 21, 2018
3.150
3.300
3.000
3.300
314,900
+0.15(+4.76%)
Sep 20, 2018
3.100
3.150
2.950
3.150
73,345
+0.10(+3.28%)
Sep 19, 2018
3.100
3.200
2.850
3.050
325,575
+0.00(+0.00%)
Sep 18, 2018
2.850
3.250
2.770
3.050
308,757
+0.25(+8.93%)
Sep 17, 2018
2.600
2.850
2.600
2.800
225,161
+0.15(+5.66%)
Sep 14, 2018
2.550
2.800
2.450
2.650
55,600
+0.05(+1.92%)
Sep 13, 2018
2.450
2.600
2.410
2.600
36,832
+0.05(+1.96%)
Sep 12, 2018
2.520
2.600
2.350
2.550
39,342
+0.00(+0.00%)
Sep 11, 2018
2.550
2.600
2.500
2.550
38,758
-0.05(-1.92%)
Sep 10, 2018
2.450
2.600
2.400
2.600
51,937
+0.15(+6.12%)
Sep 07, 2018
2.400
2.600
2.290
2.450
63,900
+0.00(+0.00%)
Sep 06, 2018
2.650
2.750
2.250
2.450
100,366
-0.15(-5.77%)
Sep 05, 2018
2.550
2.700
2.500
2.600
76,115
+0.10(+4.00%)
Sep 04, 2018
2.350
2.625
2.350
2.500
192,716
+0.15(+6.38%)
Aug 31, 2018
2.350
2.350
2.350
0
-0.05(-2.08%)
Aug 30, 2018
2.350
2.600
2.350
2.400
119,891
+0.00(+0.00%)
Aug 29, 2018
2.350
2.500
2.350
2.400
73,197
+0.05(+2.13%)
Aug 28, 2018
2.400
2.400
2.305
2.350
55,587
+0.00(+0.00%)
Aug 27, 2018
2.200
2.400
2.200
2.350
52,783
+0.10(+4.44%)
Aug 24, 2018
2.300
2.300
2.250
2.250
14,100
-0.05(-2.17%)
Aug 23, 2018
2.350
2.400
2.250
2.300
48,099
-0.05(-2.13%)
Aug 22, 2018
2.400
2.400
2.300
2.350
90,574
-0.05(-2.08%)
Aug 21, 2018
2.350
2.400
2.234
2.400
55,850
+0.10(+4.35%)
Aug 20, 2018
2.050
2.300
1.990
2.300
217,655
+0.30(+15.00%)
Aug 17, 2018
1.700
2.180
1.660
2.000
320,200
+0.25(+14.29%)
Aug 16, 2018
1.750
1.800
1.700
1.750
49,547
-0.02(-1.41%)
Aug 15, 2018
1.750
1.850
1.700
1.775
109,721
+0.02(+1.43%)
Aug 14, 2018
1.600
1.750
1.560
1.750
242,679
+0.10(+6.06%)
Aug 13, 2018
1.700
1.750
1.550
1.650
417,551
-0.10(-5.71%)
Aug 10, 2018
1.300
1.850
1.200
1.750
518,100
+0.50(+40.00%)
Aug 09, 2018
1.350
1.375
1.200
1.250
278,373
-0.05(-3.85%)
Aug 08, 2018
1.450
1.450
1.290
1.300
33,612
-0.12(-8.77%)
Aug 07, 2018
1.400
1.460
1.400
1.425
11,246
+0.03(+1.79%)
Aug 06, 2018
1.400
1.525
1.395
1.400
27,171
+0.00(+0.00%)
Aug 03, 2018
1.350
1.400
1.320
1.400
53,100
+0.05(+3.70%)
Aug 02, 2018
1.450
1.450
1.260
1.350
88,125
-0.08(-5.28%)
Aug 01, 2018
1.450
1.450
1.400
1.425
18,051
+0.03(+1.80%)
Jul 31, 2018
1.450
1.500
1.400
1.400
11,899
+0.00(+0.00%)
Jul 30, 2018
1.500
1.500
1.400
1.400
9,705
-0.10(-6.67%)
Jul 27, 2018
1.479
1.525
1.400
1.500
28,100
+0.05(+3.45%)
Jul 26, 2018
1.550
1.550
1.450
1.450
15,388
-0.15(-9.38%)
Jul 25, 2018
1.505
1.600
1.500
1.600
10,755
+0.05(+3.23%)
Jul 24, 2018
1.500
1.600
1.500
1.550
5,087
+0.00(+0.00%)
Jul 23, 2018
1.600
1.600
1.525
1.550
1,968
-0.05(-3.13%)
Jul 20, 2018
1.450
1.600
1.450
1.600
42,002
+0.15(+10.34%)
Jul 19, 2018
1.500
1.500
1.450
1.450
4,845
-0.05(-3.33%)
Jul 18, 2018
1.550
1.550
1.500
1.500
9,178
-0.05(-3.23%)
Jul 17, 2018
1.500
1.550
1.450
1.550
12,176
+0.05(+3.33%)
Jul 16, 2018
1.550
1.550
1.455
1.500
4,984
-0.05(-3.23%)
Jul 13, 2018
1.500
1.550
1.500
1.550
12,411
+0.05(+3.33%)
Jul 12, 2018
1.550
1.600
1.500
1.500
5,361
-0.05(-3.23%)
Jul 11, 2018
1.500
1.560
1.500
1.550
6,452
+0.05(+3.33%)
Jul 10, 2018
1.500
1.550
1.450
1.500
11,645
-0.05(-3.23%)
Jul 09, 2018
1.500
1.550
1.500
1.550
2,761
+0.00(+0.00%)
Jul 06, 2018
1.519
1.550
1.500
1.550
9,492
+0.05(+3.33%)
Jul 05, 2018
1.500
1.550
1.500
1.500
7,290
+0.00(+0.00%)
Jul 03, 2018
1.500
1.500
1.500
0
-0.05(-3.23%)
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
.