UK Markets closed

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
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 20214.08004.10003.76003.76003.7600819,650,000
04 Aug 20214.01004.05003.86504.00004.0000111,280,000
03 Aug 20214.14004.17004.00004.04004.0400554,400
02 Aug 2021------
30 Jul 20214.14004.17003.97004.00004.0000371,400
29 Jul 20214.13004.15004.11004.15004.1500357,000
28 Jul 20214.13004.23004.12004.13004.1300472,900
27 Jul 20214.15004.21004.11004.14004.1400377,600
26 Jul 20214.23004.24004.13004.18004.1800351,100
23 Jul 20214.30004.30004.20504.24004.2400192,900
22 Jul 20214.31004.38004.27004.31004.3100171,400
21 Jul 20214.30004.39004.30004.33004.3300206,500
20 Jul 20214.13004.32004.13004.29004.2900225,400
19 Jul 20214.35004.35004.13004.14004.14001,075,700
16 Jul 20214.42504.48504.37004.37004.3700248,600
15 Jul 20214.46504.51904.42004.45004.4500187,500
14 Jul 20214.57004.60004.45004.48004.4800243,400
13 Jul 20214.56004.65004.55004.57004.5700157,500
12 Jul 20214.64004.68004.50004.61004.6100508,100
09 Jul 20214.36004.49004.30004.48004.4800634,700
08 Jul 20214.30504.38004.25504.35004.3500266,000
07 Jul 20214.43004.59904.28004.37004.3700327,200
06 Jul 20214.71004.72004.37004.40004.4000715,000
02 Jul 20214.77004.80004.67004.71004.7100587,400
01 Jul 20214.76004.79004.69004.73004.7300413,300
30 Jun 20214.74004.75804.68004.73004.7300361,800
29 Jun 20214.74004.79904.69004.74004.7400561,700
28 Jun 20214.80004.81004.66004.71004.71001,100,900
25 Jun 20214.38004.93004.34004.76004.760012,850,800
24 Jun 20214.25004.38004.21004.35004.3500801,200
23 Jun 20214.14004.25004.14004.22004.2200764,800
22 Jun 20214.19004.21004.14004.15004.1500601,300
21 Jun 20214.21004.23004.17004.20004.2000701,200
18 Jun 20214.14004.22004.10204.21004.21001,400,800
17 Jun 20214.15004.15004.07004.13004.1300864,500
16 Jun 20214.06004.25004.06004.14004.14001,761,900
15 Jun 20214.20004.20004.05004.08004.0800850,000
14 Jun 20214.19004.20004.12004.18004.1800863,200
11 Jun 20214.20004.20004.13004.19004.1900493,600
10 Jun 20214.18004.20004.12004.17004.1700586,600
09 Jun 20214.16004.18004.12004.16004.1600459,000
08 Jun 20214.20004.21004.12504.17004.1700591,700
07 Jun 20214.17004.21004.15004.18004.1800938,000
04 Jun 20214.19004.21004.14004.16004.1600660,600
03 Jun 20214.19004.23504.14004.18004.18001,230,500
02 Jun 20214.25004.30004.12004.22004.2200559,100
01 Jun 20214.23004.32004.20004.24004.2400625,100
28 May 20214.34804.37504.22304.23004.2300730,400
27 May 20214.38004.38004.18104.28004.28001,163,300
26 May 20214.25004.26004.18004.22004.2200574,500
25 May 20214.28004.32004.21004.21004.2100486,200
24 May 20214.33004.42004.25004.27004.2700724,500
21 May 20214.45004.48004.33004.33004.33001,109,900
20 May 20214.22004.47004.17004.46004.46001,072,400
19 May 20214.15004.24504.13004.23004.23001,015,600
18 May 20214.00004.23003.96004.15004.15001,331,200
17 May 20213.98004.08003.95003.99003.9900723,800
14 May 20214.00004.12503.93004.01004.01001,418,100
13 May 20214.15004.17004.00004.02004.02001,142,700
12 May 20214.08004.28004.05004.15004.15001,656,300
11 May 20214.03004.21503.97004.12004.12001,448,300
10 May 20214.00004.19003.96004.18004.18002,034,000
07 May 20213.96004.08003.93004.03004.03002,624,500
06 May 20213.83004.05003.70003.98003.98008,561,300
05 May 20213.97004.47003.68003.98003.9800106,280,300
04 May 20212.96002.98002.79002.84002.8400971,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...