CHMA

Chiasma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Chiasma Inc CHMA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.10 3.55% 2.92 16:15:46
Open Price Low Price High Price Close Price Prev Close
2.82 2.79 2.90 2.90 2.82
more quote information »

CHMA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.043.212.792.99701,146-0.12-3.95%
1 Month3.413.702.773.181,933,626-0.49-14.37%
3 Months3.995.002.773.641,778,157-1.07-26.82%
6 Months3.905.002.773.841,275,436-0.98-25.13%
1 Year3.977.752.774.28938,559-1.05-26.45%
3 Years1.459.251.204.69478,1501.47101.38%
5 Years11.0611.6141.204.40345,367-8.14-73.6%

CHMA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2021 2.82 -0.19 -6.31% 3.00 3.00 2.82 632,186
Apr 09 2021 3.01 -0.01 -0.33% 2.99 3.06 2.96 535,536
Apr 08 2021 3.02 0.06 2.03% 2.95 3.05 2.95 432,071
Apr 07 2021 2.96 -0.12 -3.9% 3.10 3.10 2.945 866,117
Apr 06 2021 3.08 0.03 0.98% 3.04 3.21 3.04 1,039,820
Apr 05 2021 3.05 -0.13 -4.09% 3.18 3.21 3.035 780,504
Apr 01 2021 3.18 0.05 1.6% 3.13 3.24 3.10 774,927
Mar 31 2021 3.13 0.13 4.33% 3.04 3.17 3.00 1,422,111
Mar 30 2021 3.00 0.04 1.35% 2.96 3.063 2.875 1,573,888
Mar 29 2021 2.96 -0.07 -2.15% 3.00 3.017 2.77 3,847,922
Mar 26 2021 3.025 -0.08 -2.42% 3.09 3.12 2.91 2,896,215
Mar 25 2021 3.10 0.08 2.65% 3.04 3.12 2.9501 2,548,184
Mar 24 2021 3.02 -0.49 -13.96% 3.49 3.52 3.00 5,659,518
Mar 23 2021 3.51 0.07 2.03% 3.66 3.70 3.31 4,591,876
Mar 22 2021 3.44 0.03 0.88% 3.60 3.66 3.41 3,410,740
Mar 19 2021 3.41 0.07 2.1% 3.36 3.42 3.3099 1,768,337
Mar 18 2021 3.34 -0.04 -1.18% 3.34 3.48 3.33 1,064,482
Mar 17 2021 3.38 0.03 0.9% 3.35 3.38 3.26 1,671,260
Mar 16 2021 3.35 0.02 0.6% 3.41 3.44 3.27 1,223,201
Mar 15 2021 3.33 -0.04 -1.19% 3.39 3.40 3.27 1,209,809
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:20210413 20:44:04