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 (%)
Jan 31, 2017 1.950 2.000 1.850 2.000 81,281 +0.10(+5.26%)
Jan 30, 2017 1.900 2.000 1.850 1.900 87,163 +0.05(+2.70%)
Jan 27, 2017 1.950 1.950 1.850 1.850 21,898 -0.10(-5.13%)
Jan 26, 2017 1.850 1.925 1.850 1.950 35,861 +0.10(+5.41%)
Jan 25, 2017 1.900 1.927 1.800 1.850 82,210 -0.05(-2.63%)
Jan 24, 2017 1.900 1.950 1.900 1.900 16,993 +0.00(+0.00%)
Jan 23, 2017 1.900 1.950 1.900 1.900 54,808 -0.05(-2.56%)
Jan 20, 2017 1.950 2.000 1.900 1.950 18,729 +0.00(+0.00%)
Jan 19, 2017 2.000 2.032 1.900 1.950 61,027 -0.05(-2.50%)
Jan 18, 2017 1.950 2.000 1.900 2.000 108,826 +0.05(+2.56%)
Jan 17, 2017 1.950 1.955 1.900 1.950 139,713 -0.05(-2.50%)
Jan 13, 2017 2.000 2.000 2.000 0 -0.05(-2.44%)
Jan 12, 2017 1.950 2.100 1.950 2.050 385,956 +0.10(+5.13%)
Jan 11, 2017 2.000 2.075 1.900 1.950 77,073 -0.10(-4.88%)
Jan 10, 2017 2.000 2.100 1.995 2.050 85,669 +0.05(+2.50%)
Jan 09, 2017 2.150 2.200 1.950 2.000 143,579 -0.10(-4.76%)
Jan 06, 2017 2.250 2.300 2.100 2.100 101,769 -0.15(-6.67%)
Jan 05, 2017 2.150 2.250 2.025 2.250 231,498 +0.15(+7.14%)
Jan 04, 2017 2.100 2.300 2.033 2.100 343,174 +0.10(+5.00%)
Jan 03, 2017 1.960 2.050 1.900 2.000 164,365 +0.05(+2.56%)
Dec 30, 2016 1.950 1.950 1.950 0 -0.05(-2.50%)
Dec 29, 2016 2.050 2.150 1.950 2.000 192,698 +0.00(+0.00%)
Dec 28, 2016 2.200 2.200 1.950 2.000 329,563 -0.20(-9.09%)
Dec 27, 2016 2.100 2.275 2.100 2.200 534,109 +0.05(+2.33%)
Dec 23, 2016 2.150 2.150 2.150 0 +0.10(+4.88%)
Dec 22, 2016 2.100 2.150 2.050 2.050 208,497 -0.05(-2.38%)
Dec 21, 2016 2.100 2.150 2.000 2.100 159,796 +0.00(+0.00%)
Dec 20, 2016 1.950 2.100 1.950 2.100 237,612 +0.15(+7.69%)
Dec 19, 2016 1.950 2.000 1.900 1.950 187,685 +0.05(+2.63%)
Dec 16, 2016 1.950 1.950 1.850 1.900 1,017,762 -0.05(-2.56%)
Dec 15, 2016 1.850 1.950 1.805 1.950 176,340 +0.10(+5.41%)
Dec 14, 2016 1.875 1.900 1.800 1.850 142,686 -0.05(-2.63%)
Dec 13, 2016 1.850 1.950 1.800 1.900 184,820 +0.05(+2.70%)
Dec 12, 2016 1.950 1.950 1.750 1.850 270,310 -0.05(-2.63%)
Dec 09, 2016 1.950 2.000 1.800 1.900 415,485 +0.00(+0.00%)
Dec 08, 2016 1.900 1.950 1.860 1.900 86,581 +0.00(+0.00%)
Dec 07, 2016 1.900 1.950 1.850 1.900 91,037 +0.00(+0.00%)
Dec 06, 2016 1.900 2.000 1.800 1.900 250,796 +0.00(+0.00%)
Dec 05, 2016 1.900 1.950 1.850 1.900 126,955 +0.05(+2.70%)
Dec 02, 2016 1.900 1.950 1.800 1.850 170,785 -0.05(-2.63%)
Dec 01, 2016 2.000 2.025 1.880 1.900 145,299 -0.05(-2.56%)
Nov 30, 2016 2.000 2.050 1.950 1.950 291,766 -0.10(-4.88%)
Nov 29, 2016 2.050 2.100 2.000 2.050 192,871 +0.05(+2.50%)
Nov 28, 2016 2.050 2.100 1.900 2.000 953,150 +0.00(+0.00%)
Nov 25, 2016 2.050 2.100 2.000 2.000 65,710 -0.05(-2.44%)
Nov 23, 2016 2.050 2.050 2.050 0 -0.05(-2.38%)
Nov 22, 2016 2.200 2.200 2.100 2.100 41,189 -0.10(-4.55%)
Nov 21, 2016 2.300 2.300 2.100 2.200 114,358 -0.05(-2.22%)
Nov 18, 2016 2.450 2.450 2.200 2.250 86,740 -0.20(-8.16%)
Nov 17, 2016 2.350 2.500 2.200 2.450 314,629 +0.25(+11.36%)
Nov 16, 2016 2.100 2.400 2.000 2.200 206,840 +0.10(+4.76%)
Nov 15, 2016 2.150 2.163 1.950 2.100 98,682 -0.10(-4.55%)
Nov 14, 2016 2.200 2.300 2.100 2.200 68,109 +0.05(+2.33%)
Nov 11, 2016 2.250 2.300 2.105 2.150 23,194 -0.05(-2.27%)
Nov 10, 2016 2.250 2.250 2.000 2.200 48,988 +0.05(+2.33%)
Nov 09, 2016 1.900 2.250 1.900 2.150 76,731 +0.25(+13.16%)
Nov 08, 2016 2.000 2.000 1.900 1.900 28,282 -0.05(-2.56%)
Nov 07, 2016 2.250 2.250 1.850 1.950 106,190 -0.20(-9.30%)
Nov 04, 2016 1.950 2.200 1.950 2.150 65,401 +0.15(+7.50%)
Nov 03, 2016 1.950 2.100 1.950 2.000 91,782 +0.05(+2.56%)
Nov 02, 2016 2.000 2.100 1.950 1.950 64,048 -0.15(-7.14%)
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.