CHMA

Chiasma Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Chiasma Inc CHMA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.81 04:00:00
Close Price Low Price High Price Open Price Previous Close
3.81
more quote information »

CHMA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.923.953.643.80395,831-0.11-2.81%
1 Month4.124.303.643.99637,889-0.31-7.52%
3 Months4.735.743.644.57538,504-0.92-19.45%
6 Months5.337.753.575.10634,855-1.52-28.52%
1 Year5.207.752.884.95471,563-1.39-26.73%
3 Years2.209.251.205.24287,4701.6173.18%
5 Years23.01424.351.205.33243,363-19.20-83.44%

CHMA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 3.81 0.09 2.42% 3.74 3.86 3.64 597,053
Oct 28 2020 3.72 -0.09 -2.36% 3.76 3.85 3.69 445,366
Oct 27 2020 3.81 -0.02 -0.52% 3.84 3.88 3.75 317,472
Oct 26 2020 3.83 -0.05 -1.29% 3.88 3.915 3.69 451,224
Oct 23 2020 3.88 -0.01 -0.26% 3.92 3.95 3.86 168,040
Oct 22 2020 3.89 0.01 0.26% 3.88 3.94 3.80 283,383
Oct 21 2020 3.88 -0.03 -0.77% 3.91 3.92 3.82 407,768
Oct 20 2020 3.91 -0.09 -2.25% 4.01 4.02 3.88 477,806
Oct 19 2020 4.00 -0.01 -0.12% 4.05 4.08 3.94 671,948
Oct 16 2020 4.005 0.00 0.12% 4.00 4.0515 3.97 458,294
Oct 15 2020 4.0001 -0.01 -0.25% 4.01 4.12 3.92 663,843
Oct 14 2020 4.01 0.08 2.04% 3.96 4.03 3.90 957,104
Oct 13 2020 3.93 0.02 0.51% 3.90 4.09 3.89 609,851
Oct 12 2020 3.91 0.00 0.0% 3.97 4.01 3.87 436,235
Oct 09 2020 3.91 -0.15 -3.69% 4.13 4.1525 3.90 1,297,697
Oct 08 2020 4.06 -0.08 -1.93% 4.18 4.27 4.01 854,864
Oct 07 2020 4.14 0.00 0.0% 4.18 4.21 4.033 1,554,323
Oct 06 2020 4.14 0.01 0.24% 4.21 4.30 4.01 1,141,260
Oct 05 2020 4.13 0.04 0.98% 4.13 4.20 4.04 675,089
Oct 02 2020 4.09 -0.08 -1.92% 4.12 4.23 4.06 289,158
Oct 01 2020 4.17 -0.13 -3.02% 4.30 4.33 4.12 511,207
Sep 30 2020 4.30 -0.05 -1.15% 4.38 4.4039 4.24 1,012,826
See More Historical Prices »
Your Recent History
NASDAQ
CHMA
Chiasma
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201030 08:33:42