Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Nov 30, 2017 1.900 1.900 1.650 1.800 187,722 -0.10(-5.26%)
Nov 29, 2017 1.950 1.950 1.750 1.900 16,263 -0.05(-2.56%)
Nov 28, 2017 1.950 2.000 1.925 1.950 8,789 +0.00(+0.00%)
Nov 27, 2017 2.000 2.000 1.875 1.950 8,839 -0.05(-2.50%)
Nov 24, 2017 1.950 2.000 1.900 2.000 6,125 +0.05(+2.56%)
Nov 22, 2017 1.800 1.950 1.800 1.950 28,404 +0.10(+5.41%)
Nov 21, 2017 1.900 2.000 1.750 1.850 46,692 +0.00(+0.00%)
Nov 20, 2017 1.800 1.880 1.700 1.850 50,675 -0.05(-2.63%)
Nov 17, 2017 2.000 2.050 1.790 1.900 90,867 -0.10(-5.00%)
Nov 16, 2017 2.050 2.100 1.975 2.000 42,061 -0.10(-4.76%)
Nov 15, 2017 2.050 2.100 2.020 2.100 6,403 +0.05(+2.44%)
Nov 14, 2017 2.075 2.100 2.050 2.050 2,812 -0.05(-2.38%)
Nov 13, 2017 2.050 2.100 2.000 2.100 37,648 +0.08(+3.70%)
Nov 10, 2017 2.025 2.050 2.000 2.025 47,426 +0.02(+1.25%)
Nov 09, 2017 2.050 2.050 2.000 2.000 10,857 +0.00(+0.00%)
Nov 08, 2017 2.000 2.090 1.950 2.000 22,905 +0.05(+2.56%)
Nov 07, 2017 2.100 2.100 1.950 1.950 12,348 -0.10(-4.88%)
Nov 06, 2017 2.100 2.150 2.050 2.050 9,033 -0.05(-2.38%)
Nov 03, 2017 2.150 2.150 2.000 2.100 10,967 -0.10(-4.55%)
Nov 02, 2017 2.050 2.200 1.955 2.200 19,657 +0.10(+4.76%)
Nov 01, 2017 2.100 2.100 1.950 2.100 44,399 +0.00(+0.00%)
Oct 31, 2017 2.200 2.200 2.050 2.100 14,232 -0.10(-4.55%)
Oct 30, 2017 2.200 2.200 1.900 2.200 92,005 +0.00(+0.00%)
Oct 27, 2017 2.200 2.250 2.188 2.200 17,227 +0.10(+4.76%)
Oct 26, 2017 2.150 2.250 2.100 2.100 8,538 -0.10(-4.55%)
Oct 25, 2017 2.200 2.200 2.050 2.200 22,445 +0.00(+0.00%)
Oct 24, 2017 2.350 2.350 2.050 2.200 64,022 -0.15(-6.38%)
Oct 23, 2017 2.450 2.500 2.150 2.350 163,067 -0.15(-6.00%)
Oct 20, 2017 2.550 2.550 2.300 2.500 20,319 +0.00(+0.00%)
Oct 19, 2017 2.450 2.500 2.317 2.500 18,908 +0.05(+2.04%)
Oct 18, 2017 2.450 2.500 2.300 2.450 23,167 +0.00(+0.00%)
Oct 17, 2017 2.450 2.600 2.400 2.450 48,509 -0.15(-5.77%)
Oct 16, 2017 2.600 2.650 2.550 2.600 29,058 +0.05(+1.96%)
Oct 13, 2017 2.650 2.650 2.300 2.550 52,215 -0.10(-3.77%)
Oct 12, 2017 2.550 2.700 2.460 2.650 43,549 +0.10(+3.92%)
Oct 11, 2017 2.900 2.900 2.450 2.550 82,769 -0.35(-12.07%)
Oct 10, 2017 2.900 2.950 2.800 2.900 36,813 -0.02(-0.85%)
Oct 09, 2017 2.900 2.950 2.800 2.925 78,595 +0.02(+0.86%)
Oct 06, 2017 2.750 2.900 2.750 2.900 65,612 +0.15(+5.45%)
Oct 05, 2017 2.715 2.850 2.715 2.750 74,726 +0.00(+0.00%)
Oct 04, 2017 2.700 2.850 2.665 2.750 50,617 +0.05(+1.85%)
Oct 03, 2017 2.750 2.800 2.650 2.700 115,587 +0.00(+0.00%)
Oct 02, 2017 2.550 2.750 2.550 2.700 113,271 +0.15(+5.88%)
Sep 29, 2017 2.550 2.650 2.500 2.550 101,969 +0.00(+0.00%)
Sep 28, 2017 2.550 2.650 2.460 2.550 148,472 +0.10(+4.08%)
Sep 27, 2017 2.350 2.590 2.350 2.450 45,432 +0.10(+4.26%)
Sep 26, 2017 2.460 2.600 2.350 2.350 233,198 -0.10(-4.08%)
Sep 25, 2017 2.450 2.500 2.400 2.450 83,941 +0.05(+2.08%)
Sep 22, 2017 2.450 2.450 2.350 2.400 32,511 -0.05(-2.04%)
Sep 21, 2017 2.450 2.450 2.300 2.450 133,305 +0.05(+2.08%)
Sep 20, 2017 2.450 2.450 2.300 2.400 46,078 +0.00(+0.00%)
Sep 19, 2017 2.400 2.400 2.300 2.400 46,156 +0.00(+0.00%)
Sep 18, 2017 2.450 2.450 2.350 2.400 66,565 +0.00(+0.00%)
Sep 15, 2017 2.300 2.425 2.200 2.400 101,535 +0.10(+4.35%)
Sep 14, 2017 2.250 2.300 2.205 2.300 17,312 +0.00(+0.00%)
Sep 13, 2017 2.250 2.400 2.225 2.300 149,941 +0.05(+2.22%)
Sep 12, 2017 2.150 2.300 2.150 2.250 176,400 +0.10(+4.65%)
Sep 11, 2017 2.100 2.200 2.045 2.150 125,166 +0.02(+1.18%)
Sep 08, 2017 2.050 2.150 2.050 2.125 96,690 +0.02(+1.19%)
Sep 07, 2017 2.200 2.200 2.050 2.100 143,485 -0.05(-2.33%)
Sep 06, 2017 2.200 2.300 2.055 2.150 218,417 -0.05(-2.27%)
Sep 05, 2017 2.300 2.350 2.150 2.200 139,987 -0.10(-4.35%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.