Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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, 2017 1.500 1.400 1.450 48,362 -0.05(-3.33%)
Jun 29, 2017 1.450 1.500 1.450 1.500 18,489 +0.05(+3.45%)
Jun 28, 2017 1.450 1.550 1.450 1.450 31,751 -0.03(-1.69%)
Jun 27, 2017 1.500 1.500 1.450 1.475 22,719 +0.03(+1.72%)
Jun 26, 2017 1.500 1.550 1.450 1.450 25,438 +0.00(+0.00%)
Jun 23, 2017 1.450 1.500 1.450 1.450 35,407 -0.05(-3.33%)
Jun 22, 2017 1.450 1.500 1.400 1.500 52,080 +0.05(+3.45%)
Jun 21, 2017 1.400 1.450 1.350 1.450 128,039 +0.05(+3.57%)
Jun 20, 2017 1.300 1.400 1.250 1.400 260,349 +0.05(+3.70%)
Jun 19, 2017 1.400 1.400 1.300 1.350 21,481 -0.05(-3.57%)
Jun 16, 2017 1.400 1.400 1.300 1.400 20,255 +0.05(+3.70%)
Jun 15, 2017 1.400 1.400 1.300 1.350 35,405 -0.05(-3.57%)
Jun 14, 2017 1.355 1.400 1.350 1.400 33,584 +0.02(+1.82%)
Jun 13, 2017 1.400 1.400 1.350 1.375 26,531 +0.00(+0.00%)
Jun 12, 2017 1.350 1.400 1.350 1.375 43,424 -0.02(-1.79%)
Jun 09, 2017 1.400 1.450 1.350 1.400 29,782 -0.03(-1.75%)
Jun 08, 2017 1.400 1.450 1.400 1.425 26,560 -0.07(-5.00%)
Jun 07, 2017 1.400 1.500 1.367 1.500 33,143 +0.05(+3.45%)
Jun 06, 2017 1.400 1.450 1.375 1.450 18,928 +0.00(+0.00%)
Jun 05, 2017 1.425 1.450 1.400 1.450 7,829 +0.00(+0.00%)
Jun 02, 2017 1.444 1.500 1.400 1.450 31,392 +0.05(+3.57%)
Jun 01, 2017 1.450 1.460 1.400 1.400 29,791 -0.05(-3.45%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.