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 (%)
Feb 26, 2021 3.910 3.930 3.680 3.890 1,425,100 +0.04(+1.04%)
Feb 25, 2021 3.960 4.020 3.780 3.850 1,515,189 -0.11(-2.78%)
Feb 24, 2021 3.950 4.110 3.930 3.960 1,297,650 +0.05(+1.28%)
Feb 23, 2021 4.010 4.010 3.800 3.910 2,196,254 -0.15(-3.69%)
Feb 22, 2021 4.290 4.310 4.030 4.060 1,571,937 -0.14(-3.33%)
Feb 19, 2021 4.240 4.270 4.160 4.200 1,138,800 -0.03(-0.71%)
Feb 18, 2021 4.320 4.320 4.200 4.230 954,451 -0.08(-1.86%)
Feb 17, 2021 4.240 4.350 4.160 4.310 1,189,002 +0.05(+1.17%)
Feb 16, 2021 4.320 4.450 4.180 4.260 1,100,378 -0.07(-1.62%)
Feb 12, 2021 4.330 4.460 4.220 4.330 875,900 -0.04(-0.92%)
Feb 11, 2021 4.450 4.520 4.230 4.370 1,582,391 -0.10(-2.24%)
Feb 10, 2021 4.600 4.630 4.310 4.470 1,758,488 -0.08(-1.76%)
Feb 09, 2021 5.000 5.000 4.530 4.550 1,728,785 -0.34(-6.95%)
Feb 08, 2021 4.470 4.910 4.470 4.890 1,802,033 +0.53(+12.28%)
Feb 05, 2021 4.250 4.490 4.153 4.355 1,249,000 +0.12(+2.71%)
Feb 04, 2021 4.140 4.310 4.080 4.240 1,153,644 +0.17(+4.18%)
Feb 03, 2021 4.040 4.110 4.000 4.070 1,257,029 +0.06(+1.50%)
Feb 02, 2021 4.040 4.070 3.970 4.010 804,390 +0.04(+1.01%)
Feb 01, 2021 4.030 4.030 3.900 3.970 1,499,885 +0.01(+0.25%)
Jan 29, 2021 4.210 4.210 3.940 3.960 1,643,100 -0.16(-3.88%)
Jan 28, 2021 4.140 4.230 4.050 4.120 1,409,115 -0.05(-1.20%)
Jan 27, 2021 4.200 4.330 3.980 4.170 2,317,373 -0.09(-2.11%)
Jan 26, 2021 4.070 4.330 4.050 4.260 2,001,446 +0.19(+4.67%)
Jan 25, 2021 4.220 4.240 4.000 4.070 1,437,453 -0.13(-3.10%)
Jan 22, 2021 4.190 4.240 4.080 4.200 1,527,000 +0.04(+0.96%)
Jan 21, 2021 4.050 4.240 3.960 4.160 1,964,548 +0.18(+4.52%)
Jan 20, 2021 4.040 4.150 3.960 3.980 1,726,637 +0.03(+0.76%)
Jan 19, 2021 3.990 4.030 3.900 3.950 2,953,739 +0.03(+0.77%)
Jan 15, 2021 3.970 4.030 3.880 3.920 1,588,700 -0.02(-0.51%)
Jan 14, 2021 4.020 4.100 3.910 3.940 1,300,949 -0.04(-1.01%)
Jan 13, 2021 4.040 4.060 3.970 3.980 842,074 -0.02(-0.50%)
Jan 12, 2021 4.050 4.100 3.990 4.000 980,663 -0.07(-1.72%)
Jan 11, 2021 4.220 4.260 4.020 4.070 1,217,423 -0.12(-2.86%)
Jan 08, 2021 4.210 4.220 4.130 4.190 890,600 -0.02(-0.48%)
Jan 07, 2021 4.300 4.320 4.180 4.210 1,071,901 -0.05(-1.17%)
Jan 06, 2021 4.260 4.300 4.190 4.260 1,251,031 +0.04(+0.95%)
Jan 05, 2021 4.260 4.300 4.215 4.220 1,733,839 -0.08(-1.86%)
Jan 04, 2021 4.320 4.380 4.245 4.300 1,377,058 -0.05(-1.15%)
Dec 31, 2020 4.350 4.350 4.350 1,752,090 +0.08(+1.87%)
Dec 30, 2020 4.300 4.390 4.150 4.270 1,752,090 +0.00(+0.00%)
Dec 29, 2020 4.340 4.550 4.210 4.270 1,649,756 -0.24(-5.32%)
Dec 28, 2020 4.550 4.620 4.500 4.510 831,861 -0.07(-1.53%)
Dec 24, 2020 4.650 4.730 4.550 4.580 203,200 -0.07(-1.51%)
Dec 23, 2020 4.600 4.715 4.505 4.650 371,837 +0.05(+1.09%)
Dec 22, 2020 4.650 4.670 4.510 4.600 834,560 -0.03(-0.65%)
Dec 21, 2020 4.530 4.760 4.490 4.630 813,771 +0.06(+1.31%)
Dec 18, 2020 4.600 4.660 4.360 4.570 2,182,100 +0.00(+0.00%)
Dec 17, 2020 4.600 4.660 4.530 4.570 596,213 -0.03(-0.65%)
Dec 16, 2020 4.560 4.640 4.490 4.600 757,487 +0.06(+1.32%)
Dec 15, 2020 4.540 4.590 4.450 4.540 2,118,129 +0.00(+0.00%)
Dec 14, 2020 4.660 4.870 4.520 4.540 1,150,544 -0.09(-1.94%)
Dec 11, 2020 4.711 4.750 4.590 4.630 308,200 -0.03(-0.64%)
Dec 10, 2020 4.510 4.700 4.460 4.660 610,853 +0.08(+1.75%)
Dec 09, 2020 4.670 4.750 4.480 4.580 688,670 -0.06(-1.29%)
Dec 08, 2020 4.580 4.650 4.520 4.640 763,406 +0.02(+0.43%)
Dec 07, 2020 4.680 4.680 4.520 4.620 1,042,166 +0.03(+0.65%)
Dec 04, 2020 4.470 4.745 4.400 4.590 1,293,800 +0.18(+4.08%)
Dec 03, 2020 4.400 4.480 4.320 4.410 967,060 +0.05(+1.15%)
Dec 02, 2020 4.430 4.490 4.290 4.360 1,328,262 +0.13(+3.07%)
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.