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, 2018 4.100 4.220 4.000 4.020 37,400 -0.22(-5.19%)
Nov 29, 2018 3.920 4.250 3.920 4.240 28,826 +0.26(+6.53%)
Nov 28, 2018 3.970 3.980 3.950 3.980 25,916 -0.02(-0.50%)
Nov 27, 2018 4.000 4.140 3.926 4.000 19,977 -0.05(-1.23%)
Nov 26, 2018 3.970 4.070 3.870 4.050 93,672 +0.20(+5.19%)
Nov 23, 2018 3.850 3.990 3.660 3.850 27,100 -0.05(-1.28%)
Nov 21, 2018 3.900 3.900 3.900 0 +0.18(+4.84%)
Nov 20, 2018 3.730 3.840 3.340 3.720 113,605 -0.10(-2.62%)
Nov 19, 2018 3.800 3.980 3.670 3.820 68,149 -0.02(-0.52%)
Nov 16, 2018 3.870 4.870 3.530 3.840 734,600 -0.09(-2.29%)
Nov 15, 2018 4.000 4.020 3.800 3.930 29,593 -0.07(-1.75%)
Nov 14, 2018 4.010 4.010 3.926 4.000 23,782 +0.02(+0.63%)
Nov 13, 2018 3.920 4.040 3.900 3.975 38,288 +0.00(+0.13%)
Nov 12, 2018 4.060 4.080 3.940 3.970 25,897 -0.12(-2.93%)
Nov 09, 2018 4.210 4.210 3.930 4.090 104,700 -0.11(-2.62%)
Nov 08, 2018 4.150 4.270 4.010 4.200 49,931 +0.12(+2.94%)
Nov 07, 2018 4.090 4.150 3.900 4.080 45,607 +0.02(+0.49%)
Nov 06, 2018 4.220 4.240 4.020 4.060 45,194 -0.04(-0.98%)
Nov 05, 2018 3.950 4.110 3.950 4.100 37,339 +0.20(+5.13%)
Nov 02, 2018 3.850 4.230 3.850 3.900 85,600 +0.04(+1.04%)
Nov 01, 2018 3.730 4.230 3.710 3.860 121,858 +0.16(+4.32%)
Oct 31, 2018 3.670 3.850 3.650 3.700 36,063 +0.06(+1.65%)
Oct 30, 2018 3.580 3.670 3.410 3.640 35,753 +0.08(+2.25%)
Oct 29, 2018 3.670 3.670 3.420 3.560 216,270 -0.07(-1.93%)
Oct 26, 2018 3.460 3.750 3.460 3.630 22,400 +0.13(+3.71%)
Oct 25, 2018 3.480 3.580 3.430 3.500 41,900 +0.02(+0.57%)
Oct 24, 2018 3.520 3.539 3.320 3.480 85,205 -0.02(-0.57%)
Oct 23, 2018 3.620 3.800 3.410 3.500 98,166 -0.21(-5.66%)
Oct 22, 2018 3.760 3.900 3.700 3.710 173,476 -0.02(-0.54%)
Oct 19, 2018 3.770 3.770 3.730 3.730 32,000 +0.06(+1.63%)
Oct 18, 2018 3.700 3.780 3.670 3.670 28,693 -0.05(-1.34%)
Oct 17, 2018 3.690 3.770 3.690 3.720 79,510 +0.05(+1.36%)
Oct 16, 2018 3.790 3.800 3.612 3.670 152,283 +0.09(+2.51%)
Oct 15, 2018 3.470 3.800 3.450 3.580 248,239 +0.13(+3.77%)
Oct 12, 2018 3.310 3.520 3.310 3.450 53,900 +0.13(+3.92%)
Oct 11, 2018 3.330 3.400 3.231 3.320 22,217 +0.00(+0.00%)
Oct 10, 2018 3.450 3.550 3.320 3.320 73,413 -0.13(-3.77%)
Oct 09, 2018 3.360 3.500 3.290 3.450 29,299 +0.04(+1.17%)
Oct 08, 2018 3.620 3.700 3.230 3.410 59,792 -0.21(-5.80%)
Oct 05, 2018 3.520 3.630 3.440 3.620 39,200 +0.12(+3.43%)
Oct 04, 2018 3.550 3.550 3.400 3.500 22,670 +0.00(+0.00%)
Oct 03, 2018 3.430 3.600 3.230 3.500 74,373 +0.04(+1.16%)
Oct 02, 2018 3.350 3.650 2.800 3.460 199,587 -0.06(-1.70%)
Oct 01, 2018 3.580 3.650 3.460 3.520 84,856 -0.08(-2.22%)
Sep 28, 2018 3.600 3.650 3.475 3.600 133,200 +0.00(+0.00%)
Sep 27, 2018 3.600 3.750 3.550 3.600 49,943 +0.00(+0.00%)
Sep 26, 2018 3.500 3.800 3.400 3.600 80,491 +0.05(+1.41%)
Sep 25, 2018 3.750 3.800 3.400 3.550 108,849 -0.10(-2.74%)
Sep 24, 2018 3.400 3.650 3.310 3.650 193,969 +0.35(+10.61%)
Sep 21, 2018 3.150 3.300 3.000 3.300 314,900 +0.15(+4.76%)
Sep 20, 2018 3.100 3.150 2.950 3.150 73,345 +0.10(+3.28%)
Sep 19, 2018 3.100 3.200 2.850 3.050 325,575 +0.00(+0.00%)
Sep 18, 2018 2.850 3.250 2.770 3.050 308,757 +0.25(+8.93%)
Sep 17, 2018 2.600 2.850 2.600 2.800 225,161 +0.15(+5.66%)
Sep 14, 2018 2.550 2.800 2.450 2.650 55,600 +0.05(+1.92%)
Sep 13, 2018 2.450 2.600 2.410 2.600 36,832 +0.05(+1.96%)
Sep 12, 2018 2.520 2.600 2.350 2.550 39,342 +0.00(+0.00%)
Sep 11, 2018 2.550 2.600 2.500 2.550 38,758 -0.05(-1.92%)
Sep 10, 2018 2.450 2.600 2.400 2.600 51,937 +0.15(+6.12%)
Sep 07, 2018 2.400 2.600 2.290 2.450 63,900 +0.00(+0.00%)
Sep 06, 2018 2.650 2.750 2.250 2.450 100,366 -0.15(-5.77%)
Sep 05, 2018 2.550 2.700 2.500 2.600 76,115 +0.10(+4.00%)
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.