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 28, 2021
4.350
4.375
4.223
4.230
730,520
-0.05(-1.17%)
May 27, 2021
4.380
4.380
4.181
4.280
1,158,920
+0.06(+1.42%)
May 26, 2021
4.250
4.260
4.180
4.220
574,054
+0.01(+0.24%)
May 25, 2021
4.280
4.320
4.210
4.210
486,537
-0.06(-1.41%)
May 24, 2021
4.330
4.420
4.250
4.270
724,390
-0.06(-1.39%)
May 21, 2021
4.450
4.480
4.330
4.330
1,109,864
-0.13(-2.91%)
May 20, 2021
4.220
4.470
4.170
4.460
1,072,381
+0.23(+5.44%)
May 19, 2021
4.150
4.245
4.130
4.230
1,015,573
+0.08(+1.93%)
May 18, 2021
4.000
4.230
3.960
4.150
1,331,187
+0.16(+4.01%)
May 17, 2021
3.980
4.080
3.950
3.990
723,786
-0.02(-0.50%)
May 14, 2021
4.000
4.125
3.930
4.010
1,418,142
-0.01(-0.25%)
May 13, 2021
4.150
4.170
4.000
4.020
1,142,101
-0.13(-3.13%)
May 12, 2021
4.080
4.280
4.050
4.150
1,654,298
+0.03(+0.73%)
May 11, 2021
4.030
4.215
3.970
4.120
1,448,291
-0.06(-1.44%)
May 10, 2021
4.000
4.190
3.960
4.180
2,031,035
+0.15(+3.72%)
May 07, 2021
3.960
4.080
3.930
4.030
2,624,463
+0.05(+1.26%)
May 06, 2021
3.830
4.050
3.700
3.980
8,560,831
+0.00(+0.00%)
May 05, 2021
3.970
4.470
3.680
3.980
106,234,472
+1.14(+40.14%)
May 04, 2021
2.960
2.980
2.790
2.840
971,200
-0.12(-4.05%)
May 03, 2021
3.000
3.000
2.920
2.960
1,067,006
-0.02(-0.67%)
Apr 30, 2021
2.980
3.095
2.960
2.980
1,656,000
-0.03(-1.00%)
Apr 29, 2021
3.120
3.130
2.980
3.010
731,883
-0.08(-2.59%)
Apr 28, 2021
2.980
3.140
2.950
3.090
1,101,867
+0.13(+4.39%)
Apr 27, 2021
2.940
3.030
2.910
2.960
1,253,324
+0.02(+0.68%)
Apr 26, 2021
2.870
3.010
2.860
2.940
2,143,092
+0.08(+2.80%)
Apr 23, 2021
3.060
3.093
2.840
2.860
2,476,300
-0.19(-6.23%)
Apr 22, 2021
3.020
3.090
2.970
3.050
1,032,974
+0.01(+0.33%)
Apr 21, 2021
2.840
3.040
2.840
3.040
1,157,026
+0.18(+6.29%)
Apr 20, 2021
2.880
2.890
2.780
2.860
631,300
-0.03(-1.04%)
Apr 19, 2021
2.880
2.950
2.830
2.890
757,202
-0.03(-1.03%)
Apr 16, 2021
2.950
2.990
2.830
2.920
1,034,500
+0.00(+0.00%)
Apr 15, 2021
2.920
3.010
2.860
2.920
892,064
+0.01(+0.34%)
Apr 14, 2021
2.920
3.000
2.870
2.910
482,713
+0.03(+1.04%)
Apr 13, 2021
2.820
2.900
2.790
2.880
844,638
+0.06(+2.13%)
Apr 12, 2021
3.000
3.000
2.820
2.820
633,582
-0.19(-6.31%)
Apr 09, 2021
2.990
3.060
2.960
3.010
535,500
-0.01(-0.33%)
Apr 08, 2021
2.950
3.050
2.950
3.020
433,107
+0.06(+2.03%)
Apr 07, 2021
3.100
3.100
2.940
2.960
866,317
-0.12(-3.90%)
Apr 06, 2021
3.040
3.210
3.040
3.080
1,041,420
+0.03(+0.98%)
Apr 05, 2021
3.180
3.210
3.040
3.050
783,176
-0.13(-4.09%)
Apr 01, 2021
3.130
3.240
3.100
3.180
775,100
+0.05(+1.60%)
Mar 31, 2021
3.040
3.170
3.000
3.130
1,423,166
+0.13(+4.33%)
Mar 30, 2021
2.960
3.060
2.880
3.000
1,577,026
+0.04(+1.35%)
Mar 29, 2021
3.000
3.017
2.770
2.960
3,848,441
-0.06(-2.15%)
Mar 26, 2021
3.090
3.120
2.910
3.025
2,902,200
-0.08(-2.42%)
Mar 25, 2021
3.040
3.120
2.950
3.100
2,548,620
+0.08(+2.65%)
Mar 24, 2021
3.490
3.520
3.000
3.020
5,671,713
-0.49(-13.96%)
Mar 23, 2021
3.660
3.700
3.310
3.510
4,614,085
+0.07(+2.03%)
Mar 22, 2021
3.600
3.660
3.410
3.440
3,752,853
+0.03(+0.88%)
Mar 19, 2021
3.360
3.420
3.310
3.410
1,772,400
+0.07(+2.10%)
Mar 18, 2021
3.340
3.480
3.330
3.340
1,066,018
-0.04(-1.18%)
Mar 17, 2021
3.350
3.380
3.260
3.380
1,676,543
+0.03(+0.90%)
Mar 16, 2021
3.410
3.440
3.270
3.350
1,226,820
+0.02(+0.60%)
Mar 15, 2021
3.390
3.400
3.270
3.330
1,216,961
-0.04(-1.19%)
Mar 12, 2021
3.200
3.440
3.165
3.370
1,375,900
+0.11(+3.37%)
Mar 11, 2021
3.210
3.330
3.180
3.260
1,337,196
+0.10(+3.16%)
Mar 10, 2021
3.160
3.270
3.070
3.160
1,783,903
+0.07(+2.27%)
Mar 09, 2021
3.110
3.140
3.029
3.090
1,465,989
+0.11(+3.69%)
Mar 08, 2021
3.100
3.240
2.940
2.980
2,281,081
-0.10(-3.25%)
Mar 05, 2021
3.500
3.514
2.830
3.080
3,904,500
-0.35(-10.20%)
Mar 04, 2021
3.720
3.810
3.420
3.430
2,349,831
-0.33(-8.78%)
Mar 03, 2021
3.990
4.040
3.590
3.760
5,764,424
-0.23(-5.76%)
Mar 02, 2021
4.060
4.110
3.960
3.990
1,163,953
+0.04(+1.01%)
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
.