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 30, 2020
4.380
4.404
4.240
4.300
1,013,138
-0.05(-1.15%)
Sep 29, 2020
4.390
4.520
4.330
4.350
372,817
-0.05(-1.14%)
Sep 28, 2020
4.500
4.540
4.360
4.400
284,288
-0.06(-1.35%)
Sep 25, 2020
4.330
4.550
4.320
4.460
258,100
+0.07(+1.59%)
Sep 24, 2020
4.500
4.540
4.350
4.390
357,619
-0.14(-3.09%)
Sep 23, 2020
4.940
4.950
4.510
4.530
391,277
-0.40(-8.11%)
Sep 22, 2020
5.000
5.027
4.680
4.930
447,976
-0.14(-2.76%)
Sep 21, 2020
5.410
5.510
5.010
5.070
524,981
-0.36(-6.63%)
Sep 18, 2020
5.460
5.630
5.350
5.430
2,064,100
+0.04(+0.74%)
Sep 17, 2020
5.190
5.450
5.130
5.390
339,874
+0.08(+1.51%)
Sep 16, 2020
5.250
5.430
5.140
5.310
322,392
+0.05(+0.95%)
Sep 15, 2020
5.530
5.600
5.230
5.260
345,593
-0.24(-4.36%)
Sep 14, 2020
5.540
5.740
5.455
5.500
662,760
+0.06(+1.10%)
Sep 11, 2020
5.410
5.540
5.340
5.440
303,800
+0.09(+1.68%)
Sep 10, 2020
5.470
5.600
5.310
5.350
373,870
-0.13(-2.37%)
Sep 09, 2020
5.260
5.540
5.250
5.480
368,306
+0.25(+4.78%)
Sep 08, 2020
5.200
5.340
5.110
5.230
313,549
+0.03(+0.58%)
Sep 04, 2020
5.200
5.290
4.990
5.200
345,600
-0.01(-0.19%)
Sep 03, 2020
5.320
5.410
5.090
5.210
389,575
-0.12(-2.25%)
Sep 02, 2020
5.250
5.360
5.220
5.330
324,144
+0.06(+1.14%)
Sep 01, 2020
5.520
5.590
5.180
5.270
553,829
-0.22(-4.01%)
Aug 31, 2020
5.100
5.570
4.940
5.490
830,500
+0.46(+9.15%)
Aug 28, 2020
4.980
5.090
4.910
5.030
228,900
+0.07(+1.41%)
Aug 27, 2020
5.020
5.050
4.950
4.960
277,253
-0.04(-0.80%)
Aug 26, 2020
5.100
5.120
4.990
5.000
290,106
-0.11(-2.15%)
Aug 25, 2020
5.000
5.130
4.900
5.110
262,465
+0.11(+2.20%)
Aug 24, 2020
4.980
5.030
4.870
5.000
397,849
+0.03(+0.60%)
Aug 21, 2020
5.000
5.075
4.900
4.970
542,800
-0.04(-0.80%)
Aug 20, 2020
4.970
5.065
4.890
5.010
217,649
+0.01(+0.20%)
Aug 19, 2020
4.700
5.080
4.700
5.000
1,051,967
+0.30(+6.38%)
Aug 18, 2020
4.710
4.740
4.560
4.700
828,003
-0.01(-0.21%)
Aug 17, 2020
4.510
4.745
4.510
4.710
489,930
+0.14(+3.06%)
Aug 14, 2020
4.520
4.580
4.385
4.570
650,200
+0.07(+1.56%)
Aug 13, 2020
4.690
4.690
4.400
4.500
697,706
+0.06(+1.35%)
Aug 12, 2020
4.560
4.640
4.420
4.440
407,616
-0.12(-2.63%)
Aug 11, 2020
4.620
4.800
4.400
4.560
524,916
-0.24(-5.00%)
Aug 10, 2020
4.800
4.970
4.770
4.800
567,333
+0.01(+0.21%)
Aug 07, 2020
4.730
4.830
4.600
4.790
320,500
+0.08(+1.70%)
Aug 06, 2020
4.720
4.840
4.650
4.710
320,336
-0.02(-0.42%)
Aug 05, 2020
4.600
4.750
4.570
4.730
431,802
+0.14(+3.05%)
Aug 04, 2020
4.650
4.700
4.520
4.590
264,835
-0.05(-1.18%)
Aug 03, 2020
4.410
4.760
4.380
4.645
509,311
+0.27(+6.29%)
Jul 31, 2020
4.460
4.462
4.260
4.370
359,200
-0.02(-0.46%)
Jul 30, 2020
4.340
4.430
4.260
4.390
310,927
+0.00(+0.00%)
Jul 29, 2020
4.440
4.580
4.340
4.390
393,793
-0.09(-2.01%)
Jul 28, 2020
4.560
4.600
4.410
4.480
451,546
-0.05(-1.10%)
Jul 27, 2020
4.460
4.604
4.370
4.530
286,904
+0.10(+2.26%)
Jul 24, 2020
4.530
4.540
4.360
4.430
399,800
-0.10(-2.21%)
Jul 23, 2020
4.740
4.780
4.490
4.530
419,215
-0.22(-4.63%)
Jul 22, 2020
4.680
4.830
4.625
4.750
342,442
+0.07(+1.50%)
Jul 21, 2020
4.710
4.820
4.630
4.680
366,606
+0.03(+0.65%)
Jul 20, 2020
4.930
4.960
4.630
4.650
532,073
-0.22(-4.62%)
Jul 17, 2020
4.800
4.960
4.630
4.875
1,058,400
+0.11(+2.20%)
Jul 16, 2020
4.330
4.900
4.320
4.770
1,305,058
+0.66(+16.06%)
Jul 15, 2020
4.260
4.350
4.110
4.110
684,401
-0.05(-1.20%)
Jul 14, 2020
4.270
4.380
3.570
4.160
2,061,676
-0.13(-3.03%)
Jul 13, 2020
4.430
4.590
4.270
4.290
805,746
-0.03(-0.69%)
Jul 10, 2020
4.490
4.580
4.300
4.320
1,011,300
-0.16(-3.57%)
Jul 09, 2020
4.540
4.750
4.450
4.480
751,031
-0.03(-0.67%)
Jul 08, 2020
4.700
4.730
4.500
4.510
653,426
-0.15(-3.22%)
Jul 07, 2020
4.620
4.870
4.610
4.660
1,027,124
-0.05(-1.06%)
Jul 06, 2020
4.650
4.760
4.380
4.710
1,634,161
+0.20(+4.43%)
Jul 02, 2020
4.690
4.740
4.500
4.510
1,084,400
-0.14(-3.01%)
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
.