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 |