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 (%)
Apr 30, 2020 5.330 5.480 5.160 5.170 264,411 -0.28(-5.14%)
Apr 29, 2020 5.400 5.680 5.250 5.450 400,358 +0.20(+3.81%)
Apr 28, 2020 4.990 5.416 4.840 5.250 485,230 +0.39(+8.02%)
Apr 27, 2020 4.680 4.960 4.670 4.860 400,484 +0.27(+5.88%)
Apr 24, 2020 4.420 4.653 4.360 4.590 141,400 +0.14(+3.15%)
Apr 23, 2020 4.500 4.600 4.370 4.450 218,562 +0.02(+0.45%)
Apr 22, 2020 4.440 4.480 4.310 4.430 124,734 +0.05(+1.14%)
Apr 21, 2020 4.480 4.510 4.193 4.380 215,202 -0.14(-3.10%)
Apr 20, 2020 4.550 4.620 4.400 4.520 207,930 -0.01(-0.22%)
Apr 17, 2020 4.500 4.570 4.300 4.530 207,800 +0.11(+2.49%)
Apr 16, 2020 4.250 4.450 4.170 4.420 204,149 +0.18(+4.25%)
Apr 15, 2020 4.010 4.340 3.900 4.240 239,509 +0.07(+1.68%)
Apr 14, 2020 4.120 4.270 4.050 4.170 243,667 +0.12(+3.09%)
Apr 13, 2020 3.970 4.080 3.960 4.045 575,122 +0.05(+1.38%)
Apr 09, 2020 4.000 4.190 3.900 3.990 424,600 +0.00(+0.00%)
Apr 08, 2020 3.950 4.380 3.650 3.990 2,197,227 +0.46(+13.03%)
Apr 07, 2020 3.850 3.950 3.530 3.530 179,358 -0.26(-6.86%)
Apr 06, 2020 3.520 3.850 3.520 3.790 349,871 +0.40(+11.80%)
Apr 03, 2020 3.350 3.470 3.320 3.390 161,100 -0.01(-0.29%)
Apr 02, 2020 3.400 3.450 3.360 3.400 210,936 -0.03(-0.87%)
Apr 01, 2020 3.490 3.555 3.350 3.430 163,210 -0.22(-6.03%)
Mar 31, 2020 3.570 3.680 3.510 3.650 271,441 +0.06(+1.67%)
Mar 30, 2020 3.550 3.630 3.450 3.590 145,453 +0.07(+1.99%)
Mar 27, 2020 3.700 3.890 3.490 3.520 214,400 -0.36(-9.28%)
Mar 26, 2020 3.630 3.990 3.554 3.880 346,949 +0.30(+8.38%)
Mar 25, 2020 3.740 3.790 3.360 3.580 230,315 -0.15(-4.02%)
Mar 24, 2020 3.790 3.920 3.570 3.730 230,427 +0.19(+5.37%)
Mar 23, 2020 3.440 3.580 3.220 3.540 220,261 +0.20(+5.99%)
Mar 20, 2020 3.430 3.570 3.110 3.340 391,400 -0.01(-0.30%)
Mar 19, 2020 2.980 3.370 2.880 3.350 357,357 +0.37(+12.42%)
Mar 18, 2020 3.340 3.500 2.940 2.980 361,015 -0.59(-16.53%)
Mar 17, 2020 3.010 3.590 3.000 3.570 960,293 +0.36(+11.21%)
Mar 16, 2020 3.430 3.430 3.090 3.210 366,116 -0.38(-10.58%)
Mar 13, 2020 3.620 3.690 3.060 3.590 367,500 +0.13(+3.76%)
Mar 12, 2020 3.620 3.770 3.450 3.460 358,268 -0.46(-11.73%)
Mar 11, 2020 4.440 4.489 3.815 3.920 407,448 -0.60(-13.27%)
Mar 10, 2020 4.640 4.640 4.297 4.520 322,073 +0.02(+0.44%)
Mar 09, 2020 4.320 4.580 4.210 4.500 365,235 -0.07(-1.53%)
Mar 06, 2020 4.810 4.840 4.490 4.570 212,600 -0.33(-6.73%)
Mar 05, 2020 4.860 5.030 4.825 4.900 327,560 -0.06(-1.21%)
Mar 04, 2020 4.850 5.050 4.830 4.960 426,394 +0.17(+3.55%)
Mar 03, 2020 4.680 4.850 4.675 4.790 637,346 +0.11(+2.35%)
Mar 02, 2020 4.450 4.720 4.390 4.680 501,462 +0.23(+5.17%)
Feb 28, 2020 4.350 4.460 4.250 4.450 367,900 -0.05(-1.11%)
Feb 27, 2020 4.330 4.520 4.120 4.500 503,134 +0.08(+1.81%)
Feb 26, 2020 4.490 4.540 4.390 4.420 276,722 -0.06(-1.34%)
Feb 25, 2020 4.440 4.560 4.340 4.480 489,237 +0.07(+1.59%)
Feb 24, 2020 4.440 4.520 4.390 4.410 248,522 -0.19(-4.13%)
Feb 21, 2020 4.550 4.620 4.460 4.600 230,300 +0.06(+1.32%)
Feb 20, 2020 4.540 4.620 4.430 4.540 451,894 -0.02(-0.44%)
Feb 19, 2020 4.640 4.700 4.540 4.560 204,600 -0.05(-1.08%)
Feb 18, 2020 4.550 4.679 4.550 4.610 165,766 +0.04(+0.88%)
Feb 14, 2020 4.570 4.700 4.525 4.570 159,200 +0.02(+0.44%)
Feb 13, 2020 4.590 4.700 4.520 4.550 224,269 -0.07(-1.52%)
Feb 12, 2020 4.810 4.831 4.620 4.620 175,479 -0.15(-3.14%)
Feb 11, 2020 4.920 4.920 4.750 4.770 113,786 -0.14(-2.85%)
Feb 10, 2020 4.840 4.950 4.760 4.910 292,922 +0.07(+1.45%)
Feb 07, 2020 4.870 4.950 4.810 4.840 127,800 -0.02(-0.41%)
Feb 06, 2020 4.940 4.990 4.770 4.860 654,264 -0.06(-1.22%)
Feb 05, 2020 4.880 5.000 4.820 4.920 267,285 +0.07(+1.44%)
Feb 04, 2020 4.900 5.070 4.800 4.850 619,904 -0.04(-0.82%)
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.