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, 2016
2.950
2.950
2.821
2.890
71,084
-0.02(-0.69%)
Jun 29, 2016
2.810
2.945
2.810
2.910
108,647
+0.12(+4.30%)
Jun 28, 2016
2.770
2.935
2.635
2.790
145,914
+0.03(+1.09%)
Jun 27, 2016
2.750
2.784
2.600
2.760
255,010
-0.01(-0.36%)
Jun 24, 2016
2.600
2.830
2.600
2.770
889,814
+0.03(+1.09%)
Jun 23, 2016
2.570
2.770
2.540
2.740
229,676
+0.19(+7.45%)
Jun 22, 2016
2.690
2.740
2.550
2.550
207,557
-0.10(-3.77%)
Jun 21, 2016
2.700
2.710
2.600
2.650
119,041
-0.05(-1.85%)
Jun 20, 2016
2.690
2.820
2.610
2.700
217,082
+0.03(+1.12%)
Jun 17, 2016
2.680
2.820
2.590
2.670
313,931
+0.00(+0.00%)
Jun 16, 2016
2.670
2.670
2.580
2.670
185,449
+0.00(+0.00%)
Jun 15, 2016
2.600
2.680
2.550
2.670
200,366
+0.10(+3.89%)
Jun 14, 2016
2.740
2.810
2.570
2.570
236,521
-0.23(-8.21%)
Jun 13, 2016
2.860
2.970
2.780
2.800
127,336
-0.11(-3.78%)
Jun 10, 2016
3.130
3.130
2.850
2.910
320,864
-0.23(-7.32%)
Jun 09, 2016
3.360
3.385
3.100
3.140
225,891
-0.21(-6.27%)
Jun 08, 2016
3.210
3.400
3.150
3.350
266,250
+0.09(+2.76%)
Jun 07, 2016
3.250
3.300
3.180
3.260
168,740
-0.01(-0.31%)
Jun 06, 2016
3.270
3.340
3.200
3.270
163,718
-0.02(-0.61%)
Jun 03, 2016
3.280
3.360
3.190
3.290
179,611
-0.03(-0.90%)
Jun 02, 2016
3.330
3.390
3.280
3.320
178,585
+0.01(+0.30%)
Jun 01, 2016
3.180
3.380
3.180
3.310
376,645
+0.10(+3.12%)
May 31, 2016
3.100
3.290
3.100
3.210
322,877
+0.11(+3.55%)
May 27, 2016
3.030
3.100
3.100
3.100
221,000
+0.08(+2.65%)
May 26, 2016
3.140
3.140
2.940
3.020
165,270
-0.09(-2.89%)
May 25, 2016
3.140
3.220
3.020
3.110
190,284
+0.01(+0.32%)
May 24, 2016
3.050
3.190
3.000
3.100
193,330
+0.09(+2.99%)
May 23, 2016
2.860
3.130
2.860
3.010
196,453
+0.15(+5.24%)
May 20, 2016
2.810
2.880
2.740
2.860
307,670
+0.03(+1.06%)
May 19, 2016
3.000
3.000
2.760
2.830
237,533
-0.17(-5.67%)
May 18, 2016
2.840
3.119
2.760
3.000
487,114
+0.13(+4.53%)
May 17, 2016
2.810
2.970
2.760
2.870
380,043
+0.03(+1.06%)
May 16, 2016
2.680
2.850
2.580
2.840
343,258
+0.19(+7.17%)
May 13, 2016
2.680
2.690
2.501
2.650
548,754
+0.10(+3.92%)
May 12, 2016
2.860
3.000
2.550
2.550
530,077
-0.37(-12.67%)
May 11, 2016
3.060
3.165
2.890
2.920
410,853
-0.17(-5.50%)
May 10, 2016
3.070
3.160
2.910
3.090
301,669
+0.05(+1.64%)
May 09, 2016
2.950
3.130
2.920
3.040
280,859
+0.09(+3.05%)
May 06, 2016
3.010
3.100
2.890
2.950
220,477
-0.08(-2.64%)
May 05, 2016
2.990
3.070
2.900
3.030
286,652
+0.05(+1.68%)
May 04, 2016
3.050
3.140
2.950
2.980
600,424
-0.15(-4.79%)
May 03, 2016
3.340
3.445
3.100
3.130
447,738
-0.25(-7.40%)
May 02, 2016
3.410
3.420
3.260
3.380
352,053
+0.01(+0.30%)
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%)
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
.