CHMA Quote, Trading Chart, Chiasma Inc.
home / stock / chma / chma quote
$4.20 Last:
-0.24% Change Percent:
$4.21 Open:
$4.20 Previous Close:
$4.23 High:
$4.17 Low:
673,733 Volume:
06/21/2021 04:42:44 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CHMA Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-21 | 4.21 | 4.2 | 4.23 | 4.17 | 673,733 |
| 2021-06-18 | 4.14 | 4.21 | 4.22 | 4.1023 | 1,400,512 |
| 2021-06-17 | 4.15 | 4.13 | 4.15 | 4.07 | 853,848 |
| 2021-06-16 | 4.06 | 4.14 | 4.25 | 4.06 | 1,702,051 |
| 2021-06-15 | 4.2 | 4.08 | 4.2 | 4.05 | 849,958 |
| 2021-06-14 | 4.19 | 4.18 | 4.2 | 4.12 | 863,201 |
| 2021-06-11 | 4.2 | 4.19 | 4.2 | 4.13 | 493,534 |
| 2021-06-10 | 4.18 | 4.17 | 4.2 | 4.12 | 586,378 |
| 2021-06-09 | 4.16 | 4.16 | 4.18 | 4.12 | 458,985 |
| 2021-06-08 | 4.2 | 4.17 | 4.21 | 4.125 | 591,399 |
| 2021-06-07 | 4.17 | 4.18 | 4.21 | 4.15 | 936,721 |
| 2021-06-04 | 4.19 | 4.16 | 4.21 | 4.14 | 660,580 |
| 2021-06-03 | 4.19 | 4.18 | 4.235 | 4.14 | 1,230,181 |
| 2021-06-02 | 4.25 | 4.22 | 4.3 | 4.12 | 558,617 |
| 2021-06-01 | 4.23 | 4.24 | 4.32 | 4.2 | 625,088 |
| 2021-05-31 | 4.348 | 4.23 | 4.375 | 4.223 | 730,520 |
| 2021-05-28 | 4.348 | 4.23 | 4.375 | 4.223 | 730,396 |
| 2021-05-27 | 4.38 | 4.28 | 4.38 | 4.181 | 1,072,599 |
| 2021-05-26 | 4.25 | 4.22 | 4.26 | 4.18 | 534,542 |
| 2021-05-25 | 4.28 | 4.21 | 4.32 | 4.21 | 485,598 |
News, Short Squeeze, Breakout and More Instantly...
-
NEEDHAM, Mass., May 27, 2021 (GLOBE NEWSWIRE) -- Chiasma, Inc. (NASDAQ: CHMA), (“Chiasma” or the “Company”) today presented patient-reported outcomes (PROs) data from its MPOWERED™ Phase 3 trial demonstrating that study patients with acromegaly reported si...
-
-- New clinical data accepted for oral and e-Poster presentation at AACE -- -- e-ECE clinical data previously presented at Endocrine Society’s 2021 annual meeting -- NEEDHAM, Mass., May 20, 2021 (GLOBE NEWSWIRE) -- Chiasma, Inc. (NASDAQ: CHMA), (“Chiasma&...
-
These Penny Stocks Continue to See Momentum as DogeCoin Smashes Records With penny stocks back in focus, investors are constantly looking for the best ones to watch. Now, as Cinco De Mayo is upon us, which penny stocks are showing heightened interest? For one, we are seeing a lot of...