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 (%)
May 28, 2021 4.350 4.375 4.223 4.230 730,520 -0.05(-1.17%)
May 27, 2021 4.380 4.380 4.181 4.280 1,158,920 +0.06(+1.42%)
May 26, 2021 4.250 4.260 4.180 4.220 574,054 +0.01(+0.24%)
May 25, 2021 4.280 4.320 4.210 4.210 486,537 -0.06(-1.41%)
May 24, 2021 4.330 4.420 4.250 4.270 724,390 -0.06(-1.39%)
May 21, 2021 4.450 4.480 4.330 4.330 1,109,864 -0.13(-2.91%)
May 20, 2021 4.220 4.470 4.170 4.460 1,072,381 +0.23(+5.44%)
May 19, 2021 4.150 4.245 4.130 4.230 1,015,573 +0.08(+1.93%)
May 18, 2021 4.000 4.230 3.960 4.150 1,331,187 +0.16(+4.01%)
May 17, 2021 3.980 4.080 3.950 3.990 723,786 -0.02(-0.50%)
May 14, 2021 4.000 4.125 3.930 4.010 1,418,142 -0.01(-0.25%)
May 13, 2021 4.150 4.170 4.000 4.020 1,142,101 -0.13(-3.13%)
May 12, 2021 4.080 4.280 4.050 4.150 1,654,298 +0.03(+0.73%)
May 11, 2021 4.030 4.215 3.970 4.120 1,448,291 -0.06(-1.44%)
May 10, 2021 4.000 4.190 3.960 4.180 2,031,035 +0.15(+3.72%)
May 07, 2021 3.960 4.080 3.930 4.030 2,624,463 +0.05(+1.26%)
May 06, 2021 3.830 4.050 3.700 3.980 8,560,831 +0.00(+0.00%)
May 05, 2021 3.970 4.470 3.680 3.980 106,234,472 +1.14(+40.14%)
May 04, 2021 2.960 2.980 2.790 2.840 971,200 -0.12(-4.05%)
May 03, 2021 3.000 3.000 2.920 2.960 1,067,006 -0.02(-0.67%)
Apr 30, 2021 2.980 3.095 2.960 2.980 1,656,000 -0.03(-1.00%)
Apr 29, 2021 3.120 3.130 2.980 3.010 731,883 -0.08(-2.59%)
Apr 28, 2021 2.980 3.140 2.950 3.090 1,101,867 +0.13(+4.39%)
Apr 27, 2021 2.940 3.030 2.910 2.960 1,253,324 +0.02(+0.68%)
Apr 26, 2021 2.870 3.010 2.860 2.940 2,143,092 +0.08(+2.80%)
Apr 23, 2021 3.060 3.093 2.840 2.860 2,476,300 -0.19(-6.23%)
Apr 22, 2021 3.020 3.090 2.970 3.050 1,032,974 +0.01(+0.33%)
Apr 21, 2021 2.840 3.040 2.840 3.040 1,157,026 +0.18(+6.29%)
Apr 20, 2021 2.880 2.890 2.780 2.860 631,300 -0.03(-1.04%)
Apr 19, 2021 2.880 2.950 2.830 2.890 757,202 -0.03(-1.03%)
Apr 16, 2021 2.950 2.990 2.830 2.920 1,034,500 +0.00(+0.00%)
Apr 15, 2021 2.920 3.010 2.860 2.920 892,064 +0.01(+0.34%)
Apr 14, 2021 2.920 3.000 2.870 2.910 482,713 +0.03(+1.04%)
Apr 13, 2021 2.820 2.900 2.790 2.880 844,638 +0.06(+2.13%)
Apr 12, 2021 3.000 3.000 2.820 2.820 633,582 -0.19(-6.31%)
Apr 09, 2021 2.990 3.060 2.960 3.010 535,500 -0.01(-0.33%)
Apr 08, 2021 2.950 3.050 2.950 3.020 433,107 +0.06(+2.03%)
Apr 07, 2021 3.100 3.100 2.940 2.960 866,317 -0.12(-3.90%)
Apr 06, 2021 3.040 3.210 3.040 3.080 1,041,420 +0.03(+0.98%)
Apr 05, 2021 3.180 3.210 3.040 3.050 783,176 -0.13(-4.09%)
Apr 01, 2021 3.130 3.240 3.100 3.180 775,100 +0.05(+1.60%)
Mar 31, 2021 3.040 3.170 3.000 3.130 1,423,166 +0.13(+4.33%)
Mar 30, 2021 2.960 3.060 2.880 3.000 1,577,026 +0.04(+1.35%)
Mar 29, 2021 3.000 3.017 2.770 2.960 3,848,441 -0.06(-2.15%)
Mar 26, 2021 3.090 3.120 2.910 3.025 2,902,200 -0.08(-2.42%)
Mar 25, 2021 3.040 3.120 2.950 3.100 2,548,620 +0.08(+2.65%)
Mar 24, 2021 3.490 3.520 3.000 3.020 5,671,713 -0.49(-13.96%)
Mar 23, 2021 3.660 3.700 3.310 3.510 4,614,085 +0.07(+2.03%)
Mar 22, 2021 3.600 3.660 3.410 3.440 3,752,853 +0.03(+0.88%)
Mar 19, 2021 3.360 3.420 3.310 3.410 1,772,400 +0.07(+2.10%)
Mar 18, 2021 3.340 3.480 3.330 3.340 1,066,018 -0.04(-1.18%)
Mar 17, 2021 3.350 3.380 3.260 3.380 1,676,543 +0.03(+0.90%)
Mar 16, 2021 3.410 3.440 3.270 3.350 1,226,820 +0.02(+0.60%)
Mar 15, 2021 3.390 3.400 3.270 3.330 1,216,961 -0.04(-1.19%)
Mar 12, 2021 3.200 3.440 3.165 3.370 1,375,900 +0.11(+3.37%)
Mar 11, 2021 3.210 3.330 3.180 3.260 1,337,196 +0.10(+3.16%)
Mar 10, 2021 3.160 3.270 3.070 3.160 1,783,903 +0.07(+2.27%)
Mar 09, 2021 3.110 3.140 3.029 3.090 1,465,989 +0.11(+3.69%)
Mar 08, 2021 3.100 3.240 2.940 2.980 2,281,081 -0.10(-3.25%)
Mar 05, 2021 3.500 3.514 2.830 3.080 3,904,500 -0.35(-10.20%)
Mar 04, 2021 3.720 3.810 3.420 3.430 2,349,831 -0.33(-8.78%)
Mar 03, 2021 3.990 4.040 3.590 3.760 5,764,424 -0.23(-5.76%)
Mar 02, 2021 4.060 4.110 3.960 3.990 1,163,953 +0.04(+1.01%)
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.