UK markets close in 3 hours 28 minutes

Chiasma, Inc. (CHMA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.7600-0.2400 (-6.00%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021------
14 Oct 2021------
13 Oct 2021------
12 Oct 2021------
11 Oct 2021------
08 Oct 2021------
07 Oct 2021------
06 Oct 2021------
05 Oct 2021------
04 Oct 2021------
01 Oct 2021------
30 Sept 2021------
29 Sept 2021------
28 Sept 2021------
27 Sept 2021------
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021------
02 Sept 2021------
01 Sept 2021------
31 Aug 2021------
30 Aug 2021------
27 Aug 2021------
26 Aug 2021------
25 Aug 2021------
24 Aug 2021------
23 Aug 2021------
20 Aug 2021------
19 Aug 2021------
18 Aug 2021------
17 Aug 2021------
16 Aug 2021------
13 Aug 2021------
12 Aug 2021------
11 Aug 2021------
10 Aug 2021------
09 Aug 2021------
06 Aug 2021------
05 Aug 20214.08004.10003.76003.76003.76008,196,718
04 Aug 20214.01004.05003.86504.00004.00001,112,776
03 Aug 20214.14004.17004.00004.04004.0400554,390
02 Aug 20213.99004.18003.99004.17004.1700277,634
30 Jul 20214.14004.17003.97004.00004.0000371,430
29 Jul 20214.13004.15004.11004.15004.1500357,036
28 Jul 20214.13004.23004.12004.13004.1300472,971
27 Jul 20214.15004.21004.11004.14004.1400377,613
26 Jul 20214.23004.24004.13004.18004.1800351,059
23 Jul 20214.30004.30004.20504.24004.2400192,927
22 Jul 20214.31004.37994.27004.31004.3100171,445
21 Jul 20214.30004.39004.30004.33004.3300206,469
20 Jul 20214.13004.32004.13004.29004.2900225,395
19 Jul 20214.35004.35004.13004.14004.14001,075,741
16 Jul 20214.42504.48504.37004.37004.3700248,633
15 Jul 20214.46504.51904.42004.45004.4500187,561
14 Jul 20214.57004.60004.45004.48004.4800243,357
13 Jul 20214.56004.65034.55004.57004.5700157,489
12 Jul 20214.64004.68004.50004.61004.6100508,068
09 Jul 20214.36004.49004.30004.48004.4800634,707
08 Jul 20214.30504.38004.25504.35004.3500265,969
07 Jul 20214.43004.59874.28004.37004.3700327,197
06 Jul 20214.71004.72004.37004.40004.4000715,010
02 Jul 20214.77004.80004.67004.71004.7100587,446
01 Jul 20214.76004.79004.69004.73004.7300413,277
30 Jun 20214.74004.75774.68004.73004.7300361,830
29 Jun 20214.74004.79904.69004.74004.7400561,870
28 Jun 20214.80004.81004.66004.71004.71001,100,913
25 Jun 20214.38004.93004.34004.76004.760012,850,835
24 Jun 20214.25004.38004.21004.35004.3500801,223
23 Jun 20214.14004.25004.14004.22004.2200764,820
22 Jun 20214.19004.21004.14004.15004.1500601,340
21 Jun 20214.21004.23004.17004.20004.2000701,188
18 Jun 20214.14004.22004.10234.21004.21001,401,112
17 Jun 20214.15004.15004.07004.13004.1300864,493
16 Jun 20214.06004.25004.06004.14004.14001,761,898
15 Jun 20214.20004.20004.05004.08004.0800849,958
14 Jun 20214.19004.20004.12004.18004.1800863,201
11 Jun 20214.20004.20004.13004.19004.1900493,552
10 Jun 20214.18004.20004.12004.17004.1700586,743
09 Jun 20214.16004.18004.12004.16004.1600458,990
08 Jun 20214.20004.21004.12504.17004.1700591,664
07 Jun 20214.17004.21004.15004.18004.1800938,021
04 Jun 20214.19004.21004.14004.16004.1600660,587
03 Jun 20214.19004.23504.14004.18004.18001,230,494
02 Jun 20214.25004.30004.12004.22004.2200559,315
01 Jun 20214.23004.32004.20004.24004.2400625,132
28 May 20214.34804.37504.22304.23004.2300730,520
27 May 20214.38004.38004.18104.28004.28001,163,291
26 May 20214.25004.26004.18004.22004.2200574,456
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...