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 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
more quote information »

CHMA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.564.764.264.47403,3080.030.66%
1 Month4.625.003.574.48682,150-0.03-0.65%
3 Months5.937.753.575.46789,299-1.34-22.6%
6 Months4.907.752.885.09543,280-0.31-6.33%
1 Year5.017.752.885.10426,424-0.42-8.38%
3 Years1.459.251.205.23255,1333.14216.55%
5 Years24.0530.521.206.16226,045-19.46-80.91%

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
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:20200805 05:50:08