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 (%)
Oct 31, 2016 2.300 2.340 2.200 2.250 60,997 -0.02(-0.88%)
Oct 28, 2016 2.500 2.501 2.260 2.270 160,674 -0.25(-9.92%)
Oct 27, 2016 2.570 2.600 2.500 2.520 40,223 -0.06(-2.33%)
Oct 26, 2016 2.580 2.650 2.550 2.580 50,890 -0.02(-0.77%)
Oct 25, 2016 2.650 2.790 2.590 2.600 59,357 -0.05(-1.89%)
Oct 24, 2016 2.770 2.770 2.650 2.650 51,934 -0.09(-3.28%)
Oct 21, 2016 2.810 2.840 2.680 2.740 22,400 -0.07(-2.49%)
Oct 20, 2016 2.670 2.842 2.670 2.810 73,343 +0.14(+5.24%)
Oct 19, 2016 2.690 2.710 2.620 2.670 20,715 -0.03(-1.11%)
Oct 18, 2016 2.700 2.750 2.643 2.700 48,116 +0.08(+3.05%)
Oct 17, 2016 2.600 2.670 2.550 2.620 48,252 +0.04(+1.55%)
Oct 14, 2016 2.650 2.695 2.550 2.580 126,285 -0.04(-1.53%)
Oct 13, 2016 2.760 2.854 2.600 2.620 212,295 -0.23(-8.07%)
Oct 12, 2016 3.000 3.005 2.820 2.850 65,908 -0.15(-5.00%)
Oct 11, 2016 3.050 3.100 2.850 3.000 146,267 -0.08(-2.60%)
Oct 10, 2016 3.050 3.190 3.010 3.080 141,484 +0.03(+0.98%)
Oct 07, 2016 3.240 3.320 3.000 3.050 247,573 -0.16(-4.98%)
Oct 06, 2016 3.400 3.490 3.131 3.210 244,021 -0.18(-5.31%)
Oct 05, 2016 3.070 3.710 3.032 3.390 1,209,864 +0.32(+10.42%)
Oct 04, 2016 2.960 3.130 2.960 3.070 160,058 +0.10(+3.37%)
Oct 03, 2016 2.930 3.060 2.900 2.970 94,722 +0.03(+1.02%)
Sep 30, 2016 2.880 3.050 2.800 2.940 355,895 +0.06(+2.08%)
Sep 29, 2016 2.920 2.940 2.790 2.880 125,348 -0.08(-2.70%)
Sep 28, 2016 2.950 2.980 2.730 2.960 196,330 -0.02(-0.67%)
Sep 27, 2016 3.000 3.100 2.720 2.980 394,352 -0.07(-2.30%)
Sep 26, 2016 2.800 3.190 2.710 3.050 814,205 +0.21(+7.39%)
Sep 23, 2016 2.658 2.980 2.628 2.840 723,211 +0.16(+5.97%)
Sep 22, 2016 2.610 2.690 2.510 2.680 51,306 +0.08(+3.08%)
Sep 21, 2016 2.660 2.660 2.470 2.600 78,998 -0.05(-1.89%)
Sep 20, 2016 2.630 2.680 2.560 2.650 39,197 +0.03(+1.15%)
Sep 19, 2016 2.600 2.650 2.560 2.620 35,420 +0.05(+1.95%)
Sep 16, 2016 2.670 2.730 2.570 2.570 151,090 -0.14(-5.17%)
Sep 15, 2016 2.660 2.730 2.650 2.710 84,482 +0.03(+1.12%)
Sep 14, 2016 2.620 2.700 2.620 2.680 37,717 +0.05(+1.90%)
Sep 13, 2016 2.660 2.670 2.560 2.630 38,199 -0.06(-2.23%)
Sep 12, 2016 2.550 2.700 2.550 2.690 80,102 +0.14(+5.49%)
Sep 09, 2016 2.620 2.690 2.550 2.550 47,632 -0.10(-3.77%)
Sep 08, 2016 2.640 2.680 2.540 2.650 51,928 +0.03(+1.15%)
Sep 07, 2016 2.570 2.680 2.550 2.620 64,993 +0.07(+2.75%)
Sep 06, 2016 2.500 2.620 2.500 2.550 97,326 +0.04(+1.59%)
Sep 02, 2016 2.460 2.510 2.510 2.510 37,800 +0.05(+2.03%)
Sep 01, 2016 2.600 2.600 2.450 2.460 114,321 -0.01(-0.40%)
Aug 31, 2016 2.540 2.570 2.460 2.470 35,833 -0.07(-2.76%)
Aug 30, 2016 2.494 2.620 2.494 2.540 41,378 -0.02(-0.78%)
Aug 29, 2016 2.460 2.560 2.410 2.560 41,199 +0.10(+4.07%)
Aug 26, 2016 2.610 2.680 2.400 2.460 254,662 -0.17(-6.46%)
Aug 25, 2016 2.600 2.725 2.580 2.630 63,578 -0.01(-0.38%)
Aug 24, 2016 2.719 2.750 2.610 2.640 168,691 -0.09(-3.30%)
Aug 23, 2016 2.730 2.730 2.700 2.730 69,812 +0.00(+0.00%)
Aug 22, 2016 2.730 2.770 2.690 2.730 56,913 +0.02(+0.74%)
Aug 19, 2016 2.710 2.730 2.660 2.710 56,399 -0.02(-0.73%)
Aug 18, 2016 2.860 2.860 2.700 2.730 65,863 +0.00(+0.00%)
Aug 17, 2016 2.720 2.900 2.710 2.730 38,272 +0.02(+0.74%)
Aug 16, 2016 2.940 2.940 2.710 2.710 105,958 -0.23(-7.82%)
Aug 15, 2016 2.900 2.950 2.870 2.940 61,439 +0.03(+1.03%)
Aug 12, 2016 2.870 2.950 2.870 2.910 83,667 +0.05(+1.75%)
Aug 11, 2016 2.750 2.910 2.710 2.860 82,017 +0.05(+1.78%)
Aug 10, 2016 2.820 2.900 2.770 2.810 75,919 -0.03(-1.06%)
Aug 09, 2016 2.890 2.940 2.820 2.840 95,416 -0.05(-1.73%)
Aug 08, 2016 2.890 3.000 2.870 2.890 88,684 -0.04(-1.37%)
Aug 05, 2016 2.800 2.950 2.780 2.930 181,053 +0.14(+5.02%)
Aug 04, 2016 2.740 2.850 2.740 2.790 134,555 +0.07(+2.57%)
Aug 03, 2016 2.680 2.870 2.600 2.720 359,410 +0.02(+0.74%)
Aug 02, 2016 2.700 2.725 2.680 2.700 96,864 +0.00(+0.00%)
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.