PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Chiasma Inc | CHMA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.07 | 1.68% | 4.23 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.19 | 4.08 | 4.24 | 4.20 | 4.16 |
CHMA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.97 | 4.24 | 3.88 | 4.00 | 2,044,195 | 0.26 | 6.55% |
| 1 Month | 4.545 | 4.62 | 3.88 | 4.13 | 1,392,619 | -0.315 | -6.93% |
| 3 Months | 3.76 | 4.87 | 3.66 | 4.22 | 1,019,668 | 0.47 | 12.5% |
| 6 Months | 4.68 | 5.74 | 3.64 | 4.36 | 730,851 | -0.45 | -9.62% |
| 1 Year | 4.83 | 7.75 | 2.88 | 4.68 | 629,113 | -0.60 | -12.42% |
| 3 Years | 1.65 | 9.25 | 1.20 | 5.09 | 355,229 | 2.58 | 156.36% |
| 5 Years | 10.00 | 13.375 | 1.20 | 4.89 | 282,223 | -5.77 | -57.7% |
CHMA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22 2021 | 4.20 | 0.04 | 0.96% | 4.19 | 4.24 | 4.08 | 1,526,019 |
| Jan 21 2021 | 4.16 | 0.18 | 4.52% | 4.05 | 4.24 | 3.96 | 1,960,665 |
| Jan 20 2021 | 3.98 | 0.03 | 0.76% | 4.04 | 4.1473 | 3.96 | 1,725,387 |
| Jan 19 2021 | 3.95 | 0.03 | 0.77% | 3.99 | 4.03 | 3.90 | 2,931,293 |
| Jan 15 2021 | 3.92 | -0.02 | -0.51% | 3.97 | 4.03 | 3.88 | 1,559,436 |
| Jan 14 2021 | 3.94 | -0.04 | -1.01% | 4.02 | 4.10 | 3.91 | 1,297,749 |
| Jan 13 2021 | 3.98 | -0.02 | -0.5% | 4.04 | 4.06 | 3.97 | 834,262 |
| Jan 12 2021 | 4.00 | -0.07 | -1.72% | 4.05 | 4.10 | 3.99 | 980,212 |
| Jan 11 2021 | 4.07 | -0.12 | -2.86% | 4.22 | 4.26 | 4.02 | 1,217,303 |
| Jan 08 2021 | 4.19 | -0.02 | -0.48% | 4.21 | 4.22 | 4.13 | 888,952 |
| Jan 07 2021 | 4.21 | -0.05 | -1.17% | 4.295 | 4.32 | 4.18 | 1,070,302 |
| Jan 06 2021 | 4.26 | 0.04 | 0.95% | 4.26 | 4.3001 | 4.19 | 1,243,131 |
| Jan 05 2021 | 4.22 | -0.08 | -1.86% | 4.26 | 4.30 | 4.215 | 1,733,839 |
| Jan 04 2021 | 4.30 | -0.05 | -1.15% | 4.32 | 4.38 | 4.245 | 1,377,058 |
| Dec 31 2020 | 4.35 | 0.08 | 1.87% | 4.29 | 4.385 | 4.24 | 621,476 |
| Dec 30 2020 | 4.27 | 0.00 | 0.0% | 4.30 | 4.39 | 4.15 | 1,751,890 |
| Dec 29 2020 | 4.27 | -0.24 | -5.32% | 4.345 | 4.55 | 4.21 | 1,649,710 |
| Dec 28 2020 | 4.51 | -0.07 | -1.53% | 4.545 | 4.62 | 4.50 | 831,861 |
| Dec 24 2020 | 4.58 | -0.07 | -1.51% | 4.65 | 4.7299 | 4.55 | 203,282 |
| Dec 23 2020 | 4.65 | 0.05 | 1.09% | 4.60 | 4.715 | 4.505 | 371,837 |
