CHMA - Chiasma, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20197.547.757.407.717.71229,000
Jun 21, 20197.767.777.087.547.54414,100
Jun 20, 20197.988.057.757.777.77208,200
Jun 19, 20198.008.157.957.997.99156,200
Jun 18, 20198.108.218.008.018.01197,500
Jun 17, 20197.828.217.828.088.08241,700
Jun 14, 20198.008.097.777.827.82202,200
Jun 13, 20197.908.107.787.987.98464,100
Jun 12, 20197.898.037.777.907.90292,500
Jun 11, 20198.028.187.757.757.75360,600
Jun 10, 20197.978.047.707.917.91622,200
Jun 07, 20197.388.297.167.447.441,663,600
Jun 06, 20197.557.557.017.297.29293,700
Jun 05, 20196.897.446.887.207.20222,100
Jun 04, 20196.726.946.706.886.8892,900
Jun 03, 20197.117.156.526.706.70104,300
May 31, 20197.347.346.907.107.10141,200
May 30, 20197.617.747.057.367.36194,500
May 29, 20196.857.606.697.487.48436,000
May 28, 20196.546.886.436.826.82299,600
May 24, 20196.206.685.996.476.47155,900
May 23, 20196.176.326.036.216.21129,600
May 22, 20196.216.236.126.166.1697,300
May 21, 20196.086.266.036.156.1581,800
May 20, 20196.026.195.866.066.0648,600
May 17, 20195.876.105.815.995.9956,000
May 16, 20196.076.125.735.905.9096,400
May 15, 20196.066.415.966.016.0199,200
May 14, 20196.146.326.016.076.0781,200
May 13, 20196.697.005.776.136.13228,500
May 10, 20195.926.695.906.616.61227,100
May 09, 20195.936.305.746.206.20209,800
May 08, 20196.006.115.966.066.06113,700
May 07, 20196.046.055.935.965.9690,800
May 06, 20195.966.145.966.036.0367,300
May 03, 20195.896.135.876.076.0754,400
May 02, 20195.805.975.755.935.9359,300
May 01, 20196.146.145.535.815.81203,900
Apr 30, 20195.906.235.906.086.08135,200
Apr 29, 20196.066.145.695.935.9383,800
Apr 26, 20196.036.185.926.066.0650,800
Apr 25, 20196.056.105.956.076.0758,600
Apr 24, 20196.046.115.906.116.1148,400
Apr 23, 20196.096.155.885.985.98194,700
Apr 22, 20195.896.085.835.995.99207,600
Apr 18, 20195.815.965.765.945.94114,500
Apr 17, 20195.895.905.435.845.84197,800
Apr 16, 20195.315.885.315.845.84120,800
Apr 15, 20196.006.155.345.515.51281,300
Apr 12, 20196.116.366.006.006.00418,100
Apr 11, 20196.206.246.056.096.09145,800
Apr 10, 20196.006.195.826.166.16184,300
Apr 09, 20195.776.075.735.945.94134,800
Apr 08, 20195.595.855.535.785.78129,300
Apr 05, 20195.715.755.555.605.6049,400
Apr 04, 20195.365.805.365.725.72303,000
Apr 03, 20195.485.625.345.365.36181,000
Apr 02, 20195.035.605.035.495.49189,700
Apr 01, 20195.195.365.005.045.04178,300
Mar 29, 20194.575.244.515.205.201,265,600
Mar 28, 20195.495.795.445.765.7660,600
Mar 27, 20196.036.195.515.545.5466,500
Mar 26, 20196.026.195.666.136.1372,800
Mar 25, 20195.506.125.106.026.02134,300
Mar 22, 20195.015.635.015.515.51139,100
Mar 21, 20196.216.234.675.035.03372,800
Mar 20, 20196.496.495.926.206.20131,500
Mar 19, 20196.626.626.366.536.5348,900
Mar 18, 20196.716.996.276.516.51109,900
Mar 15, 20196.506.886.106.596.59259,200
Mar 14, 20196.997.195.916.496.49316,000
Mar 13, 20196.756.956.696.936.93304,100
Mar 12, 20196.206.736.186.676.67360,100
Mar 11, 20196.206.356.016.206.20115,900
Mar 08, 20195.846.155.715.905.9095,300
Mar 07, 20196.066.145.715.845.84202,200
Mar 06, 20195.355.855.295.845.84282,700
Mar 05, 20195.005.514.955.255.25555,300
Mar 04, 20194.404.894.404.754.75255,700
Mar 01, 20194.204.384.204.374.3776,300
Feb 28, 20194.144.284.144.224.2254,500
Feb 27, 20193.894.133.894.134.1374,700
Feb 26, 20193.974.043.943.943.9457,200
Feb 25, 20193.994.043.934.014.0157,300
Feb 22, 20193.963.993.893.993.9916,000
Feb 21, 20193.914.003.913.993.9933,300
Feb 20, 20194.004.003.923.953.9546,500
Feb 19, 20193.904.003.883.903.9042,000
Feb 15, 20193.753.893.703.873.8793,900
Feb 14, 20193.753.823.673.753.7525,000
Feb 13, 20193.553.823.553.703.7028,100
Feb 12, 20193.373.563.373.533.534,300
Feb 11, 20193.453.573.353.513.5117,500
Feb 08, 20193.473.513.303.403.407,900
Feb 07, 20193.473.503.423.503.5040,500
Feb 06, 20193.433.583.433.433.4312,300
Feb 05, 20193.563.593.423.423.427,900
Feb 04, 20193.473.593.423.593.5916,800
Feb 01, 20193.483.653.313.483.4834,500
Jan 31, 20193.403.503.333.503.5041,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...