Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2019 3.400 3.500 3.330 3.500 41,491 +0.04(+1.16%)
Jan 30, 2019 3.710 3.740 3.440 3.460 39,342 -0.23(-6.23%)
Jan 29, 2019 3.850 3.880 3.523 3.690 63,860 -0.12(-3.15%)
Jan 28, 2019 3.720 3.880 3.680 3.810 18,510 +0.09(+2.42%)
Jan 25, 2019 3.690 3.780 3.600 3.720 58,900 +0.03(+0.81%)
Jan 24, 2019 3.680 3.860 3.520 3.690 47,663 +0.11(+3.07%)
Jan 23, 2019 3.750 4.020 3.580 3.580 58,979 -0.19(-5.04%)
Jan 22, 2019 3.760 3.770 3.520 3.770 68,791 +0.02(+0.53%)
Jan 18, 2019 3.680 3.850 3.680 3.750 17,900 +0.12(+3.31%)
Jan 17, 2019 3.720 3.870 3.630 3.630 100,546 +0.08(+2.25%)
Jan 16, 2019 3.490 3.740 3.490 3.550 110,051 +0.08(+2.31%)
Jan 15, 2019 3.450 3.663 3.200 3.470 837,129 +0.03(+0.87%)
Jan 14, 2019 3.550 3.703 3.200 3.440 102,022 +0.07(+2.08%)
Jan 11, 2019 3.460 3.460 3.350 3.370 2,100 -0.01(-0.30%)
Jan 10, 2019 3.630 3.630 3.380 3.380 16,919 -0.26(-7.14%)
Jan 09, 2019 3.650 3.650 3.550 3.640 24,205 +0.01(+0.28%)
Jan 08, 2019 3.340 3.650 3.340 3.630 7,472 +0.34(+10.33%)
Jan 07, 2019 3.420 3.700 3.290 3.290 23,657 -0.16(-4.64%)
Jan 04, 2019 3.420 3.490 3.250 3.450 21,200 +0.03(+0.88%)
Jan 03, 2019 3.070 3.420 3.032 3.420 26,987 +0.44(+14.77%)
Jan 02, 2019 3.090 3.290 2.800 2.980 44,855 -0.13(-4.18%)
Dec 31, 2018 3.030 3.200 2.900 3.110 64,100 +0.13(+4.36%)
Dec 28, 2018 2.650 3.280 2.650 2.980 81,300 +0.35(+13.31%)
Dec 27, 2018 2.120 2.710 2.110 2.630 294,356 +0.51(+24.06%)
Dec 26, 2018 2.260 2.450 2.120 2.120 165,815 -0.18(-7.83%)
Dec 24, 2018 2.450 2.460 2.260 2.300 52,700 -0.10(-4.17%)
Dec 21, 2018 2.250 2.530 2.200 2.400 93,700 +0.03(+1.27%)
Dec 20, 2018 2.770 2.900 2.370 2.370 139,310 -0.47(-16.55%)
Dec 19, 2018 3.440 3.470 2.750 2.840 20,912 -0.53(-15.73%)
Dec 18, 2018 3.300 3.567 3.100 3.370 19,314 +0.06(+1.81%)
Dec 17, 2018 3.620 3.680 3.310 3.310 34,824 -0.40(-10.78%)
Dec 14, 2018 3.770 3.860 3.680 3.710 12,100 -0.07(-1.85%)
Dec 13, 2018 3.850 3.850 3.618 3.780 11,860 -0.02(-0.53%)
Dec 12, 2018 3.800 3.840 3.680 3.800 12,507 +0.07(+1.88%)
Dec 11, 2018 3.650 3.870 3.535 3.730 108,869 +0.12(+3.32%)
Dec 10, 2018 3.530 3.730 3.350 3.610 25,899 +0.06(+1.69%)
Dec 07, 2018 3.500 3.680 3.400 3.550 21,500 +0.03(+0.85%)
Dec 06, 2018 3.640 3.660 3.388 3.520 23,054 -0.21(-5.63%)
Dec 04, 2018 3.800 3.850 3.640 3.730 33,500 -0.14(-3.62%)
Dec 03, 2018 4.030 4.100 3.740 3.870 66,617 -0.15(-3.73%)
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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.