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 | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.055 | -1.18% | 4.59 | 4.52 | 4.70 | 4.65 | 4.645 | 18:20:45 |
CHMA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.56 | 4.76 | 4.26 | 4.47 | 403,308 | 0.03 | 0.66% |
| 1 Month | 4.62 | 5.00 | 3.57 | 4.48 | 682,150 | -0.03 | -0.65% |
| 3 Months | 5.93 | 7.75 | 3.57 | 5.46 | 789,299 | -1.34 | -22.6% |
| 6 Months | 4.90 | 7.75 | 2.88 | 5.09 | 543,280 | -0.31 | -6.33% |
| 1 Year | 5.01 | 7.75 | 2.88 | 5.10 | 426,424 | -0.42 | -8.38% |
| 3 Years | 1.45 | 9.25 | 1.20 | 5.23 | 255,133 | 3.14 | 216.55% |
| 5 Years | 24.05 | 30.52 | 1.20 | 6.16 | 226,045 | -19.46 | -80.91% |
CHMA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 04 2020 | 4.59 | -0.06 | -1.18% | 4.65 | 4.80 | 4.52 | 264,814 |
| Aug 03 2020 | 4.645 | 0.27 | 6.29% | 4.41 | 4.76 | 4.37 | 509,047 |
| Jul 31 2020 | 4.37 | -0.02 | -0.46% | 4.46 | 4.4622 | 4.26 | 359,205 |
| Jul 30 2020 | 4.39 | 0.00 | 0.0% | 4.34 | 4.43 | 4.265 | 304,382 |
| Jul 29 2020 | 4.39 | -0.09 | -2.01% | 4.44 | 4.58 | 4.34 | 393,793 |
| Jul 28 2020 | 4.48 | -0.05 | -1.1% | 4.56 | 4.69 | 4.41 | 450,112 |
| Jul 27 2020 | 4.53 | 0.10 | 2.26% | 4.46 | 4.6038 | 4.37 | 231,853 |
| Jul 24 2020 | 4.43 | -0.10 | -2.21% | 4.53 | 4.54 | 4.36 | 399,370 |
| Jul 23 2020 | 4.53 | -0.22 | -4.63% | 4.74 | 4.78 | 4.49 | 419,043 |
| Jul 22 2020 | 4.75 | 0.08 | 1.6% | 4.68 | 4.83 | 4.625 | 342,442 |
| Jul 21 2020 | 4.675 | 0.02 | 0.54% | 4.71 | 4.82 | 4.63 | 365,412 |
| Jul 20 2020 | 4.65 | -0.23 | -4.62% | 4.93 | 5.00 | 4.625 | 529,678 |
| Jul 17 2020 | 4.875 | 0.11 | 2.2% | 4.80 | 4.96 | 4.63 | 1,058,089 |
| Jul 16 2020 | 4.77 | 0.65 | 15.78% | 4.33 | 4.90 | 4.28 | 1,303,897 |
| Jul 15 2020 | 4.12 | -0.04 | -0.96% | 4.26 | 4.35 | 4.10 | 677,397 |
| Jul 14 2020 | 4.16 | -0.13 | -3.03% | 4.27 | 4.38 | 3.57 | 2,061,031 |
| Jul 13 2020 | 4.29 | -0.03 | -0.69% | 4.43 | 4.585 | 4.27 | 805,084 |
| Jul 10 2020 | 4.32 | -0.16 | -3.57% | 4.49 | 4.58 | 4.30 | 1,006,174 |
| Jul 09 2020 | 4.48 | -0.03 | -0.67% | 4.54 | 4.75 | 4.45 | 749,863 |
| Jul 08 2020 | 4.51 | -0.15 | -3.22% | 4.70 | 4.75 | 4.50 | 651,021 |
| Jul 07 2020 | 4.66 | -0.05 | -1.06% | 4.62 | 4.87 | 4.61 | 1,026,108 |
| Jul 06 2020 | 4.71 | 0.20 | 4.32% | 4.65 | 4.80 | 4.38 | 1,633,667 |
