Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chiasma Inc (NQ: CHMA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.220 5.310 5.170 5.240 129,283 -0.03(-0.57%)
Oct 30, 2019 5.200 5.340 5.150 5.270 122,468 +0.07(+1.35%)
Oct 29, 2019 5.300 5.300 5.080 5.200 129,461 -0.11(-2.07%)
Oct 28, 2019 5.360 5.510 5.280 5.310 206,441 -0.04(-0.75%)
Oct 25, 2019 5.060 5.410 5.050 5.350 173,700 +0.22(+4.29%)
Oct 24, 2019 5.210 5.210 5.040 5.130 159,845 -0.07(-1.35%)
Oct 23, 2019 5.150 5.280 5.120 5.200 74,732 +0.08(+1.56%)
Oct 22, 2019 5.190 5.310 5.100 5.120 91,025 -0.04(-0.78%)
Oct 21, 2019 5.150 5.200 5.080 5.160 118,533 +0.07(+1.38%)
Oct 18, 2019 5.020 5.150 4.960 5.090 197,100 +0.04(+0.79%)
Oct 17, 2019 5.120 5.242 4.950 5.050 308,689 -0.04(-0.79%)
Oct 16, 2019 4.840 5.160 4.810 5.090 252,833 +0.25(+5.17%)
Oct 15, 2019 4.730 4.900 4.640 4.840 248,565 +0.12(+2.54%)
Oct 14, 2019 4.780 4.845 4.690 4.720 162,300 -0.07(-1.46%)
Oct 11, 2019 4.650 4.900 4.600 4.790 153,700 +0.18(+3.90%)
Oct 10, 2019 4.580 4.660 4.500 4.610 155,993 +0.04(+0.88%)
Oct 09, 2019 4.720 4.720 4.550 4.570 130,387 -0.11(-2.35%)
Oct 08, 2019 4.820 4.830 4.620 4.680 143,451 -0.17(-3.51%)
Oct 07, 2019 4.940 5.010 4.820 4.850 131,327 -0.12(-2.41%)
Oct 04, 2019 4.960 5.120 4.860 4.970 145,100 -0.02(-0.40%)
Oct 03, 2019 4.830 5.080 4.830 4.990 494,893 +0.13(+2.67%)
Oct 02, 2019 4.680 4.950 4.510 4.860 452,870 +0.14(+2.97%)
Oct 01, 2019 5.010 5.020 4.640 4.720 273,012 -0.23(-4.65%)
Sep 30, 2019 5.000 5.060 4.870 4.950 341,126 +0.08(+1.64%)
Sep 27, 2019 4.970 5.020 4.800 4.870 341,300 -0.10(-2.01%)
Sep 26, 2019 5.350 5.360 4.960 4.970 310,542 -0.38(-7.10%)
Sep 25, 2019 5.240 5.440 5.120 5.350 467,296 +0.09(+1.71%)
Sep 24, 2019 5.590 5.695 5.120 5.260 436,487 -0.31(-5.57%)
Sep 23, 2019 5.680 5.750 5.530 5.570 265,263 -0.11(-1.94%)
Sep 20, 2019 5.590 5.780 5.570 5.680 1,139,400 +0.03(+0.53%)
Sep 19, 2019 5.760 5.870 5.560 5.650 255,052 -0.06(-1.05%)
Sep 18, 2019 5.470 5.930 5.400 5.710 565,525 +0.22(+4.01%)
Sep 17, 2019 5.250 5.510 5.210 5.490 530,935 +0.24(+4.57%)
Sep 16, 2019 5.170 5.470 5.170 5.250 344,617 +0.03(+0.57%)
Sep 13, 2019 5.280 5.360 5.020 5.220 369,900 -0.02(-0.38%)
Sep 12, 2019 5.250 5.420 5.210 5.240 255,986 -0.01(-0.19%)
Sep 11, 2019 5.100 5.320 5.090 5.250 213,898 +0.20(+3.96%)
Sep 10, 2019 4.800 5.090 4.660 5.050 307,459 +0.22(+4.55%)
Sep 09, 2019 5.240 5.240 4.790 4.830 446,324 -0.36(-6.94%)
Sep 06, 2019 5.140 5.310 5.080 5.190 214,500 +0.06(+1.17%)
Sep 05, 2019 5.060 5.190 4.870 5.130 301,477 +0.12(+2.40%)
Sep 04, 2019 5.090 5.150 4.970 5.010 332,386 -0.04(-0.79%)
Sep 03, 2019 5.150 5.259 4.980 5.050 414,903 -0.13(-2.51%)
Aug 30, 2019 5.170 5.400 5.140 5.180 337,200 +0.02(+0.39%)
Aug 29, 2019 5.070 5.170 4.950 5.160 284,422 +0.13(+2.58%)
Aug 28, 2019 5.060 5.180 5.010 5.030 304,127 -0.06(-1.18%)
Aug 27, 2019 5.370 5.460 5.030 5.090 369,106 -0.27(-5.04%)
Aug 26, 2019 5.240 5.400 5.110 5.360 322,872 +0.18(+3.47%)
Aug 23, 2019 5.450 5.510 5.080 5.180 300,600 -0.31(-5.65%)
Aug 22, 2019 5.640 5.660 5.400 5.490 332,430 -0.01(-0.18%)
Aug 21, 2019 5.500 5.700 5.370 5.500 591,777 +0.03(+0.55%)
Aug 20, 2019 5.100 5.500 5.100 5.470 408,500 +0.39(+7.68%)
Aug 19, 2019 4.950 5.190 4.949 5.080 871,603 +0.20(+4.10%)
Aug 16, 2019 5.000 5.090 4.880 4.880 934,600 -0.11(-2.20%)
Aug 15, 2019 4.960 5.090 4.880 4.990 408,287 +0.02(+0.40%)
Aug 14, 2019 5.070 5.120 4.930 4.970 430,383 -0.18(-3.50%)
Aug 13, 2019 5.160 5.250 5.030 5.150 614,338 -0.06(-1.15%)
Aug 12, 2019 5.070 5.280 5.020 5.210 667,963 +0.14(+2.76%)
Aug 09, 2019 5.150 5.350 4.980 5.070 368,600 +0.04(+0.80%)
Aug 08, 2019 5.000 5.110 4.890 5.030 304,006 +0.06(+1.21%)
Aug 07, 2019 4.990 5.070 4.800 4.970 326,001 -0.02(-0.40%)
Aug 06, 2019 4.920 5.250 4.890 4.990 605,448 +0.14(+2.89%)
Aug 05, 2019 5.010 5.170 4.850 4.850 508,415 -0.22(-4.34%)
Aug 02, 2019 5.120 5.160 4.810 5.070 753,500 -0.07(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.