CHMA Quote, Trading Chart, Chiasma Inc.

home / stock / chma / chma quote

Stock Information
Company Name: Chiasma Inc.
Stock Symbol: CHMA
Market: NASDAQ
Website: chiasmapharma.com
Menu
CHMA CHMA Quote CHMA Short CHMA News CHMA Articles CHMA Message Board
Get CHMA Alerts

News, Short Squeeze, Breakout and More Instantly...
CHMA Quote
Last:$3.76
Change Percent:-6.0%
Open:$4.08
Previous Close:$3.76
High:$4.1
Low:$3.76
Volume:8,189,439
Last Trade Date Time:08/05/2021 04:41:57 am
Quotes are delayed by 15 to 20 minutes.
CHMA Chart
Last Twenty Trading Days
Date:2021-08-05
Open:$4.08
Close:$3.76
High:$4.1
Low:$3.76
Volume:8,189,439
Date:2021-08-04
Open:$4.01
Close:$4
High:$4.05
Low:$3.865
Volume:979,802
Date:2021-08-03
Open:$4.14
Close:$4.04
High:$4.17
Low:$4
Volume:554,390
Date:2021-08-02
Open:$3.99
Close:$4.17
High:$4.18
Low:$3.99
Volume:277,416
Date:2021-07-30
Open:$4.14
Close:$4
High:$4.17
Low:$3.97
Volume:371,430
Date:2021-07-29
Open:$4.13
Close:$4.15
High:$4.15
Low:$4.11
Volume:357,011
Date:2021-07-28
Open:$4.13
Close:$4.13
High:$4.23
Low:$4.12
Volume:472,941
Date:2021-07-27
Open:$4.15
Close:$4.14
High:$4.21
Low:$4.11
Volume:377,563
Date:2021-07-26
Open:$4.23
Close:$4.18
High:$4.24
Low:$4.13
Volume:331,851
Date:2021-07-23
Open:$4.3
Close:$4.24
High:$4.3
Low:$4.205
Volume:192,927
Date:2021-07-22
Open:$4.31
Close:$4.31
High:$4.3799
Low:$4.27
Volume:171,337
Date:2021-07-21
Open:$4.3
Close:$4.33
High:$4.39
Low:$4.3
Volume:205,250
Date:2021-07-20
Open:$4.13
Close:$4.29
High:$4.32
Low:$4.13
Volume:225,382
Date:2021-07-19
Open:$4.35
Close:$4.14
High:$4.35
Low:$4.13
Volume:1,075,739
Date:2021-07-16
Open:$4.425
Close:$4.37
High:$4.485
Low:$4.37
Volume:248,137
Date:2021-07-15
Open:$4.465
Close:$4.45
High:$4.519
Low:$4.42
Volume:187,512
Date:2021-07-14
Open:$4.57
Close:$4.48
High:$4.6
Low:$4.45
Volume:243,304
Date:2021-07-13
Open:$4.56
Close:$4.57
High:$4.6503
Low:$4.55
Volume:157,485
Date:2021-07-12
Open:$4.64
Close:$4.61
High:$4.68
Low:$4.5
Volume:505,067
Date:2021-07-09
Open:$4.36
Close:$4.48
High:$4.49
Low:$4.3
Volume:631,478