Chiasma, Inc. Common Stock Historical Stock Prices

CHMA 
$1.85
*  
0.05
2.63%
Get CHMA Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading CHMA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.90 1.95 1.80 1.85 170,785
12/02/2016 1.9 1.95 1.8 1.85 170,785
12/01/2016 2 2.025 1.88 1.9 145,299
11/30/2016 2 2.05 1.95 1.95 291,766
11/29/2016 2.05 2.1 2 2.05 192,871
11/28/2016 2.05 2.1 1.9 2 953,150
11/25/2016 2.05 2.1 2 2 65,710
11/23/2016 2.1 2.15 2 2.05 111,793
11/22/2016 2.2 2.2 2.1 2.1 41,189
11/21/2016 2.3 2.3 2.1 2.2 114,358
11/18/2016 2.45 2.45 2.2 2.25 86,740
11/17/2016 2.35 2.5 2.2 2.45 314,429
11/16/2016 2.1 2.4 2 2.2 206,815
11/15/2016 2.15 2.1633 1.95 2.1 98,682
11/14/2016 2.2 2.3 2.1 2.2 68,109
11/11/2016 2.25 2.3 2.105 2.15 23,194
11/10/2016 2.25 2.25 2 2.2 48,988
11/09/2016 1.9 2.25 1.9 2.15 76,726
11/08/2016 2 2 1.9 1.9 28,282
11/07/2016 2.25 2.25 1.85 1.95 106,190
11/04/2016 1.95 2.2 1.95 2.15 65,401
11/03/2016 1.95 2.1 1.95 2 91,782
11/02/2016 2 2.1 1.95 1.95 64,048
11/01/2016 2.2 2.2 2.05 2.1 125,228
10/31/2016 2.3 2.34 2.2 2.25 60,997
10/28/2016 2.5 2.5012 2.26 2.27 160,674
10/27/2016 2.57 2.6 2.5 2.52 40,223
10/26/2016 2.58 2.65 2.55 2.58 50,890
10/25/2016 2.65 2.79 2.59 2.6 59,357
10/24/2016 2.77 2.77 2.65 2.65 51,934
10/21/2016 2.81 2.84 2.68 2.74 22,400
10/20/2016 2.67 2.8425 2.67 2.81 73,343
10/19/2016 2.69 2.71 2.62 2.67 20,715
10/18/2016 2.7 2.75 2.6434 2.7 48,116
10/17/2016 2.6 2.67 2.55 2.62 48,252
10/14/2016 2.65 2.695 2.55 2.58 126,285
10/13/2016 2.76 2.854 2.6 2.62 212,295
10/12/2016 3 3.005 2.82 2.85 65,908
10/11/2016 3.05 3.1 2.85 3 146,267
10/10/2016 3.05 3.1901 3.0101 3.08 141,484
10/07/2016 3.24 3.32 3 3.05 247,573
10/06/2016 3.4 3.49 3.131 3.21 244,021
10/05/2016 3.07 3.71 3.032 3.39 1,209,864
10/04/2016 2.96 3.13 2.96 3.07 160,058
10/03/2016 2.93 3.06 2.9 2.97 95,433
09/30/2016 2.88 3.05 2.8 2.94 355,895
09/29/2016 2.92 2.94 2.79 2.88 125,848
09/28/2016 2.95 2.98 2.73 2.96 196,330
09/27/2016 3 3.1005 2.72 2.98 394,352
09/26/2016 2.8 3.19 2.71 3.05 814,205
09/23/2016 2.6579 2.98 2.6283 2.84 723,211
09/22/2016 2.61 2.69 2.51 2.68 51,306
09/21/2016 2.66 2.66 2.47 2.6 78,998
09/20/2016 2.63 2.68 2.56 2.65 39,197
09/19/2016 2.6 2.65 2.56 2.62 35,420
09/16/2016 2.67 2.73 2.57 2.57 151,090
09/15/2016 2.66 2.73 2.65 2.71 84,482
09/14/2016 2.62 2.7 2.62 2.68 37,717
09/13/2016 2.66 2.67 2.56 2.63 38,199
09/12/2016 2.55 2.7 2.55 2.69 80,102
09/09/2016 2.62 2.69 2.55 2.55 47,632
09/08/2016 2.64 2.68 2.54 2.65 51,928
09/07/2016 2.57 2.68 2.55 2.62 64,993
09/06/2016 2.5 2.62 2.5 2.55 97,326
09/02/2016 2.46 2.53 2.45 2.51 37,781
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?