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 (%)
May 31, 2017 1.450 1.500 1.400 1.450 63,873 +0.00(+0.00%)
May 30, 2017 1.500 1.500 1.450 1.450 35,373 -0.05(-3.33%)
May 26, 2017 1.450 1.500 1.450 1.500 45,840 +0.00(+0.00%)
May 25, 2017 1.500 1.500 1.450 1.500 69,187 +0.00(+0.00%)
May 24, 2017 1.500 1.500 1.450 1.500 16,516 +0.00(+0.00%)
May 23, 2017 1.550 1.550 1.500 1.500 5,879 +0.00(+0.00%)
May 22, 2017 1.455 1.550 1.450 1.500 22,020 +0.05(+3.45%)
May 19, 2017 1.550 1.550 1.450 1.450 42,628 -0.06(-3.97%)
May 18, 2017 1.500 1.600 1.500 1.510 17,800 -0.04(-2.58%)
May 17, 2017 1.600 1.600 1.450 1.550 74,947 -0.05(-3.13%)
May 16, 2017 1.650 1.650 1.575 1.600 51,001 -0.05(-3.03%)
May 15, 2017 1.600 1.650 1.550 1.650 95,488 +0.05(+3.12%)
May 12, 2017 1.550 1.600 1.500 1.600 18,429 +0.00(+0.00%)
May 11, 2017 1.610 1.610 1.550 1.600 11,508 +0.00(+0.00%)
May 10, 2017 1.550 1.650 1.550 1.600 16,984 +0.00(+0.00%)
May 09, 2017 1.650 1.650 1.550 1.600 61,169 -0.05(-3.03%)
May 08, 2017 1.550 1.650 1.450 1.650 153,575 +0.15(+10.00%)
May 05, 2017 1.500 1.540 1.450 1.500 48,769 +0.00(+0.00%)
May 04, 2017 1.500 1.550 1.500 1.500 16,924 -0.05(-3.23%)
May 03, 2017 1.550 1.550 1.500 1.550 11,160 +0.00(+0.00%)
May 02, 2017 1.554 1.600 1.500 1.550 25,822 -0.02(-1.59%)
May 01, 2017 1.550 1.650 1.550 1.575 35,974 +0.02(+1.61%)
Apr 28, 2017 1.600 1.600 1.500 1.550 8,135 +0.00(+0.00%)
Apr 27, 2017 1.650 1.650 1.550 1.550 13,151 -0.10(-6.06%)
Apr 26, 2017 1.600 1.650 1.510 1.650 4,665 +0.05(+3.12%)
Apr 25, 2017 1.560 1.600 1.550 1.600 10,604 +0.00(+0.00%)
Apr 24, 2017 1.500 1.625 1.500 1.600 43,457 +0.15(+10.34%)
Apr 21, 2017 1.550 1.610 1.450 1.450 175,368 -0.10(-6.45%)
Apr 20, 2017 1.600 1.650 1.550 1.550 20,250 -0.02(-1.59%)
Apr 19, 2017 1.550 1.600 1.500 1.575 61,406 +0.07(+5.00%)
Apr 18, 2017 1.550 1.600 1.500 1.500 88,751 -0.05(-3.23%)
Apr 17, 2017 1.600 1.600 1.550 1.550 5,493 -0.05(-3.13%)
Apr 13, 2017 1.612 1.650 1.550 1.600 41,946 -0.05(-3.03%)
Apr 12, 2017 1.690 1.700 1.550 1.650 60,693 +0.10(+6.45%)
Apr 11, 2017 1.550 1.600 1.550 1.550 45,608 +0.00(+0.00%)
Apr 10, 2017 1.600 1.625 1.550 1.550 58,438 -0.07(-4.62%)
Apr 07, 2017 1.600 1.650 1.600 1.625 33,801 +0.02(+1.56%)
Apr 06, 2017 1.650 1.650 1.600 1.600 31,198 +0.00(+0.00%)
Apr 05, 2017 1.650 1.700 1.640 1.600 103,028 -0.05(-3.03%)
Apr 04, 2017 1.700 1.700 1.650 1.650 32,756 +0.00(+0.00%)
Apr 03, 2017 1.750 1.850 1.650 1.650 95,046 -0.05(-2.94%)
Mar 31, 2017 1.800 1.850 1.700 1.700 32,980 -0.10(-5.56%)
Mar 30, 2017 1.700 1.850 1.700 1.800 112,659 +0.15(+9.09%)
Mar 29, 2017 1.750 1.750 1.650 1.650 44,621 -0.10(-5.71%)
Mar 28, 2017 1.705 1.850 1.700 1.750 166,106 +0.00(+0.00%)
Mar 27, 2017 1.600 1.750 1.570 1.750 143,903 +0.15(+9.37%)
Mar 24, 2017 1.650 1.650 1.600 1.600 28,924 +0.00(+0.00%)
Mar 23, 2017 1.650 1.700 1.600 1.600 57,709 -0.05(-3.03%)
Mar 22, 2017 1.650 1.700 1.650 1.650 47,892 +0.00(+0.00%)
Mar 21, 2017 1.700 1.725 1.650 1.650 61,546 -0.05(-2.94%)
Mar 20, 2017 1.650 1.700 1.650 1.700 34,004 +0.05(+3.03%)
Mar 17, 2017 1.700 1.700 1.612 1.650 21,247 -0.05(-2.94%)
Mar 16, 2017 1.700 1.700 1.655 1.700 40,957 +0.05(+3.03%)
Mar 15, 2017 1.687 1.700 1.650 1.650 36,630 -0.05(-2.94%)
Mar 14, 2017 1.700 1.750 1.650 1.700 46,476 -0.05(-2.86%)
Mar 13, 2017 1.700 1.750 1.650 1.750 52,945 +0.05(+2.94%)
Mar 10, 2017 1.600 1.750 1.600 1.700 167,651 +0.07(+4.62%)
Mar 09, 2017 1.600 1.650 1.550 1.625 103,795 +0.07(+4.84%)
Mar 08, 2017 1.600 1.600 1.550 1.550 157,594 -0.05(-3.13%)
Mar 07, 2017 1.600 1.650 1.600 1.600 46,567 -0.05(-3.03%)
Mar 06, 2017 1.650 1.650 1.600 1.650 22,051 +0.00(+0.00%)
Mar 03, 2017 1.650 1.650 1.600 1.650 43,872 +0.05(+3.12%)
Mar 02, 2017 1.650 1.700 1.550 1.600 172,078 -0.05(-3.03%)
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.