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 (%)
May 31, 2018
1.550
1.550
1.500
1.500
14,808
+0.00(+0.00%)
May 30, 2018
1.550
1.600
1.500
1.500
13,669
-0.05(-3.23%)
May 29, 2018
1.500
1.550
1.500
1.550
9,686
+0.00(+0.00%)
May 25, 2018
1.550
1.550
1.550
0
+0.05(+3.33%)
May 24, 2018
1.550
1.600
1.500
1.500
18,998
-0.05(-3.23%)
May 23, 2018
1.600
1.600
1.550
1.550
1,015
-0.05(-3.13%)
May 22, 2018
1.565
1.600
1.555
1.600
3,594
+0.00(+0.00%)
May 21, 2018
1.650
1.650
1.600
1.600
7,906
-0.05(-3.03%)
May 18, 2018
1.613
1.650
1.589
1.650
12,905
+0.10(+6.45%)
May 17, 2018
1.600
1.600
1.550
1.550
11,833
+0.00(+0.00%)
May 16, 2018
1.650
1.700
1.550
1.550
25,187
-0.10(-6.06%)
May 15, 2018
1.550
1.700
1.500
1.650
44,301
+0.20(+13.79%)
May 14, 2018
1.550
1.550
1.450
1.450
2,210
-0.10(-6.45%)
May 11, 2018
1.450
1.600
1.450
1.550
25,948
+0.10(+6.90%)
May 10, 2018
1.550
1.550
1.450
1.450
4,531
-0.10(-6.45%)
May 09, 2018
1.460
1.550
1.450
1.550
4,898
+0.05(+3.33%)
May 08, 2018
1.450
1.500
1.450
1.500
2,010
+0.05(+3.45%)
May 07, 2018
1.500
1.500
1.450
1.450
489
-0.05(-3.33%)
May 04, 2018
1.450
1.500
1.450
1.500
1,924
+0.00(+0.00%)
May 03, 2018
1.450
1.540
1.450
1.500
4,037
+0.05(+3.45%)
May 02, 2018
1.495
1.550
1.450
1.450
4,221
-0.05(-3.33%)
May 01, 2018
1.400
1.550
1.400
1.500
7,138
+0.05(+3.45%)
Apr 30, 2018
1.500
1.550
1.450
1.450
4,925
-0.10(-6.45%)
Apr 27, 2018
1.450
1.550
1.440
1.550
5,640
+0.10(+6.90%)
Apr 26, 2018
1.450
1.500
1.450
1.450
1,118
+0.00(+0.00%)
Apr 25, 2018
1.500
1.550
1.400
1.450
50,954
-0.07(-4.92%)
Apr 24, 2018
1.500
1.550
1.500
1.525
1,626
+0.02(+1.67%)
Apr 23, 2018
1.500
1.550
1.500
1.500
1,632
+0.00(+0.00%)
Apr 20, 2018
1.500
1.550
1.500
1.500
2,251
-0.05(-3.23%)
Apr 19, 2018
1.450
1.550
1.450
1.550
9,818
+0.10(+6.90%)
Apr 18, 2018
1.450
1.500
1.450
1.450
5,288
+0.00(+0.00%)
Apr 17, 2018
1.450
1.550
1.450
1.450
4,699
+0.02(+1.19%)
Apr 16, 2018
1.400
1.450
1.350
1.433
9,120
+0.03(+2.36%)
Apr 13, 2018
1.450
1.450
1.384
1.400
35,825
-0.05(-3.45%)
Apr 12, 2018
1.400
1.450
1.400
1.450
3,589
+0.00(+0.00%)
Apr 11, 2018
1.450
1.450
1.425
1.450
3,607
+0.00(+0.00%)
Apr 10, 2018
1.464
1.500
1.450
1.450
4,862
+0.00(+0.00%)
Apr 09, 2018
1.450
1.500
1.400
1.450
11,634
+0.00(+0.00%)
Apr 06, 2018
1.500
1.519
1.450
1.450
6,793
-0.05(-3.33%)
Apr 05, 2018
1.600
1.600
1.500
1.500
4,232
-0.10(-6.25%)
Apr 04, 2018
1.550
1.600
1.450
1.600
22,865
+0.15(+10.34%)
Apr 03, 2018
1.550
1.550
1.450
1.450
45,017
-0.05(-3.33%)
Apr 02, 2018
1.300
1.600
1.300
1.500
154,578
+0.00(+0.00%)
Mar 29, 2018
1.500
1.500
1.500
0
+0.00(+0.00%)
Mar 28, 2018
1.500
1.550
1.450
1.500
4,519
+0.00(+0.00%)
Mar 27, 2018
1.500
1.550
1.450
1.500
21,253
+0.00(+0.00%)
Mar 26, 2018
1.600
1.600
1.500
1.500
6,874
-0.05(-3.23%)
Mar 23, 2018
1.550
1.550
1.500
1.550
25,874
+0.00(+0.00%)
Mar 22, 2018
1.550
1.550
1.500
1.550
4,853
+0.05(+3.33%)
Mar 21, 2018
1.600
1.600
1.500
1.500
14,117
-0.05(-3.23%)
Mar 20, 2018
1.550
1.600
1.516
1.550
10,196
+0.05(+3.33%)
Mar 19, 2018
1.550
1.595
1.450
1.500
43,205
-0.05(-3.23%)
Mar 16, 2018
1.600
1.600
1.550
1.550
11,484
-0.10(-6.06%)
Mar 15, 2018
1.560
1.650
1.550
1.650
20,768
+0.10(+6.45%)
Mar 14, 2018
1.600
1.600
1.550
1.550
13,961
-0.05(-3.13%)
Mar 13, 2018
1.600
1.600
1.550
1.600
14,850
+0.03(+1.59%)
Mar 12, 2018
1.560
1.600
1.500
1.575
54,621
-0.03(-1.56%)
Mar 09, 2018
1.650
1.650
1.580
1.600
8,663
-0.05(-3.03%)
Mar 08, 2018
1.650
1.650
1.600
1.650
7,832
+0.05(+3.12%)
Mar 07, 2018
1.650
1.650
1.650
1.600
23,855
+0.00(+0.00%)
Mar 06, 2018
1.650
1.650
1.500
1.600
22,437
-0.05(-3.03%)
Mar 05, 2018
1.650
1.650
1.600
1.650
13,746
+0.00(+0.00%)
Mar 02, 2018
1.550
1.650
1.550
1.650
3,270
+0.10(+6.45%)
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
.