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 (%)
Nov 30, 2016 2.000 2.050 1.950 1.950 291,766 -0.10(-4.88%)
Nov 29, 2016 2.050 2.100 2.000 2.050 192,871 +0.05(+2.50%)
Nov 28, 2016 2.050 2.100 1.900 2.000 953,150 +0.00(+0.00%)
Nov 25, 2016 2.050 2.100 2.000 2.000 65,710 -0.05(-2.44%)
Nov 23, 2016 2.050 2.050 2.050 0 -0.05(-2.38%)
Nov 22, 2016 2.200 2.200 2.100 2.100 41,189 -0.10(-4.55%)
Nov 21, 2016 2.300 2.300 2.100 2.200 114,358 -0.05(-2.22%)
Nov 18, 2016 2.450 2.450 2.200 2.250 86,740 -0.20(-8.16%)
Nov 17, 2016 2.350 2.500 2.200 2.450 314,629 +0.25(+11.36%)
Nov 16, 2016 2.100 2.400 2.000 2.200 206,840 +0.10(+4.76%)
Nov 15, 2016 2.150 2.163 1.950 2.100 98,682 -0.10(-4.55%)
Nov 14, 2016 2.200 2.300 2.100 2.200 68,109 +0.05(+2.33%)
Nov 11, 2016 2.250 2.300 2.105 2.150 23,194 -0.05(-2.27%)
Nov 10, 2016 2.250 2.250 2.000 2.200 48,988 +0.05(+2.33%)
Nov 09, 2016 1.900 2.250 1.900 2.150 76,731 +0.25(+13.16%)
Nov 08, 2016 2.000 2.000 1.900 1.900 28,282 -0.05(-2.56%)
Nov 07, 2016 2.250 2.250 1.850 1.950 106,190 -0.20(-9.30%)
Nov 04, 2016 1.950 2.200 1.950 2.150 65,401 +0.15(+7.50%)
Nov 03, 2016 1.950 2.100 1.950 2.000 91,782 +0.05(+2.56%)
Nov 02, 2016 2.000 2.100 1.950 1.950 64,048 -0.15(-7.14%)
Nov 01, 2016 2.200 2.200 2.050 2.100 125,228 -0.15(-6.67%)
Oct 31, 2016 2.300 2.340 2.200 2.250 60,997 -0.02(-0.88%)
Oct 28, 2016 2.500 2.501 2.260 2.270 160,674 -0.25(-9.92%)
Oct 27, 2016 2.570 2.600 2.500 2.520 40,223 -0.06(-2.33%)
Oct 26, 2016 2.580 2.650 2.550 2.580 50,890 -0.02(-0.77%)
Oct 25, 2016 2.650 2.790 2.590 2.600 59,357 -0.05(-1.89%)
Oct 24, 2016 2.770 2.770 2.650 2.650 51,934 -0.09(-3.28%)
Oct 21, 2016 2.810 2.840 2.680 2.740 22,400 -0.07(-2.49%)
Oct 20, 2016 2.670 2.842 2.670 2.810 73,343 +0.14(+5.24%)
Oct 19, 2016 2.690 2.710 2.620 2.670 20,715 -0.03(-1.11%)
Oct 18, 2016 2.700 2.750 2.643 2.700 48,116 +0.08(+3.05%)
Oct 17, 2016 2.600 2.670 2.550 2.620 48,252 +0.04(+1.55%)
Oct 14, 2016 2.650 2.695 2.550 2.580 126,285 -0.04(-1.53%)
Oct 13, 2016 2.760 2.854 2.600 2.620 212,295 -0.23(-8.07%)
Oct 12, 2016 3.000 3.005 2.820 2.850 65,908 -0.15(-5.00%)
Oct 11, 2016 3.050 3.100 2.850 3.000 146,267 -0.08(-2.60%)
Oct 10, 2016 3.050 3.190 3.010 3.080 141,484 +0.03(+0.98%)
Oct 07, 2016 3.240 3.320 3.000 3.050 247,573 -0.16(-4.98%)
Oct 06, 2016 3.400 3.490 3.131 3.210 244,021 -0.18(-5.31%)
Oct 05, 2016 3.070 3.710 3.032 3.390 1,209,864 +0.32(+10.42%)
Oct 04, 2016 2.960 3.130 2.960 3.070 160,058 +0.10(+3.37%)
Oct 03, 2016 2.930 3.060 2.900 2.970 94,722 +0.03(+1.02%)
Sep 30, 2016 2.880 3.050 2.800 2.940 355,895 +0.06(+2.08%)
Sep 29, 2016 2.920 2.940 2.790 2.880 125,348 -0.08(-2.70%)
Sep 28, 2016 2.950 2.980 2.730 2.960 196,330 -0.02(-0.67%)
Sep 27, 2016 3.000 3.100 2.720 2.980 394,352 -0.07(-2.30%)
Sep 26, 2016 2.800 3.190 2.710 3.050 814,205 +0.21(+7.39%)
Sep 23, 2016 2.658 2.980 2.628 2.840 723,211 +0.16(+5.97%)
Sep 22, 2016 2.610 2.690 2.510 2.680 51,306 +0.08(+3.08%)
Sep 21, 2016 2.660 2.660 2.470 2.600 78,998 -0.05(-1.89%)
Sep 20, 2016 2.630 2.680 2.560 2.650 39,197 +0.03(+1.15%)
Sep 19, 2016 2.600 2.650 2.560 2.620 35,420 +0.05(+1.95%)
Sep 16, 2016 2.670 2.730 2.570 2.570 151,090 -0.14(-5.17%)
Sep 15, 2016 2.660 2.730 2.650 2.710 84,482 +0.03(+1.12%)
Sep 14, 2016 2.620 2.700 2.620 2.680 37,717 +0.05(+1.90%)
Sep 13, 2016 2.660 2.670 2.560 2.630 38,199 -0.06(-2.23%)
Sep 12, 2016 2.550 2.700 2.550 2.690 80,102 +0.14(+5.49%)
Sep 09, 2016 2.620 2.690 2.550 2.550 47,632 -0.10(-3.77%)
Sep 08, 2016 2.640 2.680 2.540 2.650 51,928 +0.03(+1.15%)
Sep 07, 2016 2.570 2.680 2.550 2.620 64,993 +0.07(+2.75%)
Sep 06, 2016 2.500 2.620 2.500 2.550 97,326 +0.04(+1.59%)
Sep 02, 2016 2.460 2.510 2.510 2.510 37,800 +0.05(+2.03%)
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.