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 (%)
Jun 30, 2016 2.950 2.950 2.821 2.890 71,084 -0.02(-0.69%)
Jun 29, 2016 2.810 2.945 2.810 2.910 108,647 +0.12(+4.30%)
Jun 28, 2016 2.770 2.935 2.635 2.790 145,914 +0.03(+1.09%)
Jun 27, 2016 2.750 2.784 2.600 2.760 255,010 -0.01(-0.36%)
Jun 24, 2016 2.600 2.830 2.600 2.770 889,814 +0.03(+1.09%)
Jun 23, 2016 2.570 2.770 2.540 2.740 229,676 +0.19(+7.45%)
Jun 22, 2016 2.690 2.740 2.550 2.550 207,557 -0.10(-3.77%)
Jun 21, 2016 2.700 2.710 2.600 2.650 119,041 -0.05(-1.85%)
Jun 20, 2016 2.690 2.820 2.610 2.700 217,082 +0.03(+1.12%)
Jun 17, 2016 2.680 2.820 2.590 2.670 313,931 +0.00(+0.00%)
Jun 16, 2016 2.670 2.670 2.580 2.670 185,449 +0.00(+0.00%)
Jun 15, 2016 2.600 2.680 2.550 2.670 200,366 +0.10(+3.89%)
Jun 14, 2016 2.740 2.810 2.570 2.570 236,521 -0.23(-8.21%)
Jun 13, 2016 2.860 2.970 2.780 2.800 127,336 -0.11(-3.78%)
Jun 10, 2016 3.130 3.130 2.850 2.910 320,864 -0.23(-7.32%)
Jun 09, 2016 3.360 3.385 3.100 3.140 225,891 -0.21(-6.27%)
Jun 08, 2016 3.210 3.400 3.150 3.350 266,250 +0.09(+2.76%)
Jun 07, 2016 3.250 3.300 3.180 3.260 168,740 -0.01(-0.31%)
Jun 06, 2016 3.270 3.340 3.200 3.270 163,718 -0.02(-0.61%)
Jun 03, 2016 3.280 3.360 3.190 3.290 179,611 -0.03(-0.90%)
Jun 02, 2016 3.330 3.390 3.280 3.320 178,585 +0.01(+0.30%)
Jun 01, 2016 3.180 3.380 3.180 3.310 376,645 +0.10(+3.12%)
May 31, 2016 3.100 3.290 3.100 3.210 322,877 +0.11(+3.55%)
May 27, 2016 3.030 3.100 3.100 3.100 221,000 +0.08(+2.65%)
May 26, 2016 3.140 3.140 2.940 3.020 165,270 -0.09(-2.89%)
May 25, 2016 3.140 3.220 3.020 3.110 190,284 +0.01(+0.32%)
May 24, 2016 3.050 3.190 3.000 3.100 193,330 +0.09(+2.99%)
May 23, 2016 2.860 3.130 2.860 3.010 196,453 +0.15(+5.24%)
May 20, 2016 2.810 2.880 2.740 2.860 307,670 +0.03(+1.06%)
May 19, 2016 3.000 3.000 2.760 2.830 237,533 -0.17(-5.67%)
May 18, 2016 2.840 3.119 2.760 3.000 487,114 +0.13(+4.53%)
May 17, 2016 2.810 2.970 2.760 2.870 380,043 +0.03(+1.06%)
May 16, 2016 2.680 2.850 2.580 2.840 343,258 +0.19(+7.17%)
May 13, 2016 2.680 2.690 2.501 2.650 548,754 +0.10(+3.92%)
May 12, 2016 2.860 3.000 2.550 2.550 530,077 -0.37(-12.67%)
May 11, 2016 3.060 3.165 2.890 2.920 410,853 -0.17(-5.50%)
May 10, 2016 3.070 3.160 2.910 3.090 301,669 +0.05(+1.64%)
May 09, 2016 2.950 3.130 2.920 3.040 280,859 +0.09(+3.05%)
May 06, 2016 3.010 3.100 2.890 2.950 220,477 -0.08(-2.64%)
May 05, 2016 2.990 3.070 2.900 3.030 286,652 +0.05(+1.68%)
May 04, 2016 3.050 3.140 2.950 2.980 600,424 -0.15(-4.79%)
May 03, 2016 3.340 3.445 3.100 3.130 447,738 -0.25(-7.40%)
May 02, 2016 3.410 3.420 3.260 3.380 352,053 +0.01(+0.30%)
Apr 29, 2016 3.500 3.530 3.310 3.370 352,071 -0.09(-2.60%)
Apr 28, 2016 3.500 3.660 3.430 3.460 421,378 -0.04(-1.14%)
Apr 27, 2016 3.480 3.550 3.400 3.500 417,290 +0.00(+0.00%)
Apr 26, 2016 3.640 3.670 3.410 3.500 597,696 -0.18(-4.89%)
Apr 25, 2016 3.670 3.840 3.630 3.680 628,407 -0.15(-3.92%)
Apr 22, 2016 3.930 3.930 3.725 3.830 501,230 +0.01(+0.26%)
Apr 21, 2016 3.620 3.870 3.530 3.820 937,553 +0.23(+6.41%)
Apr 20, 2016 3.790 3.800 3.530 3.590 1,271,555 -0.20(-5.28%)
Apr 19, 2016 3.740 3.890 3.720 3.790 1,942,680 +0.04(+1.07%)
Apr 18, 2016 4.280 4.390 3.700 3.750 7,353,088 -6.42(-63.13%)
Apr 15, 2016 9.920 11.41 9.780 10.17 904,700 +0.13(+1.35%)
Apr 14, 2016 9.890 10.16 9.000 10.04 1,676,103 -0.87(-7.94%)
Apr 13, 2016 11.06 11.61 10.22 10.90 949,684 -0.10(-0.91%)
Apr 12, 2016 11.51 11.63 10.65 11.00 894,103 -0.51(-4.43%)
Apr 11, 2016 12.80 12.90 11.00 11.51 959,966 -1.21(-9.51%)
Apr 08, 2016 11.15 13.38 11.06 12.72 901,421 +1.74(+15.85%)
Apr 07, 2016 10.51 11.06 9.640 10.98 635,272 +0.44(+4.17%)
Apr 06, 2016 10.67 10.95 10.25 10.54 469,837 -0.13(-1.22%)
Apr 05, 2016 10.50 10.86 10.42 10.67 417,484 +0.13(+1.23%)
Apr 04, 2016 10.02 11.10 10.00 10.54 604,012 +0.75(+7.66%)
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.