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
0.07 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
more quote information »

CHMA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.974.243.884.002,044,1950.266.55%
1 Month4.5454.623.884.131,392,619-0.315-6.93%
3 Months3.764.873.664.221,019,6680.4712.5%
6 Months4.685.743.644.36730,851-0.45-9.62%
1 Year4.837.752.884.68629,113-0.60-12.42%
3 Years1.659.251.205.09355,2292.58156.36%
5 Years10.0013.3751.204.89282,223-5.77-57.7%

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
See More Historical Prices ยป
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:20210123 18:45:06