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 (%)
Sep 28, 2018 3.600 3.650 3.475 3.600 133,200 +0.00(+0.00%)
Sep 27, 2018 3.600 3.750 3.550 3.600 49,943 +0.00(+0.00%)
Sep 26, 2018 3.500 3.800 3.400 3.600 80,491 +0.05(+1.41%)
Sep 25, 2018 3.750 3.800 3.400 3.550 108,849 -0.10(-2.74%)
Sep 24, 2018 3.400 3.650 3.310 3.650 193,969 +0.35(+10.61%)
Sep 21, 2018 3.150 3.300 3.000 3.300 314,900 +0.15(+4.76%)
Sep 20, 2018 3.100 3.150 2.950 3.150 73,345 +0.10(+3.28%)
Sep 19, 2018 3.100 3.200 2.850 3.050 325,575 +0.00(+0.00%)
Sep 18, 2018 2.850 3.250 2.770 3.050 308,757 +0.25(+8.93%)
Sep 17, 2018 2.600 2.850 2.600 2.800 225,161 +0.15(+5.66%)
Sep 14, 2018 2.550 2.800 2.450 2.650 55,600 +0.05(+1.92%)
Sep 13, 2018 2.450 2.600 2.410 2.600 36,832 +0.05(+1.96%)
Sep 12, 2018 2.520 2.600 2.350 2.550 39,342 +0.00(+0.00%)
Sep 11, 2018 2.550 2.600 2.500 2.550 38,758 -0.05(-1.92%)
Sep 10, 2018 2.450 2.600 2.400 2.600 51,937 +0.15(+6.12%)
Sep 07, 2018 2.400 2.600 2.290 2.450 63,900 +0.00(+0.00%)
Sep 06, 2018 2.650 2.750 2.250 2.450 100,366 -0.15(-5.77%)
Sep 05, 2018 2.550 2.700 2.500 2.600 76,115 +0.10(+4.00%)
Sep 04, 2018 2.350 2.625 2.350 2.500 192,716 +0.15(+6.38%)
Aug 31, 2018 2.350 2.350 2.350 0 -0.05(-2.08%)
Aug 30, 2018 2.350 2.600 2.350 2.400 119,891 +0.00(+0.00%)
Aug 29, 2018 2.350 2.500 2.350 2.400 73,197 +0.05(+2.13%)
Aug 28, 2018 2.400 2.400 2.305 2.350 55,587 +0.00(+0.00%)
Aug 27, 2018 2.200 2.400 2.200 2.350 52,783 +0.10(+4.44%)
Aug 24, 2018 2.300 2.300 2.250 2.250 14,100 -0.05(-2.17%)
Aug 23, 2018 2.350 2.400 2.250 2.300 48,099 -0.05(-2.13%)
Aug 22, 2018 2.400 2.400 2.300 2.350 90,574 -0.05(-2.08%)
Aug 21, 2018 2.350 2.400 2.234 2.400 55,850 +0.10(+4.35%)
Aug 20, 2018 2.050 2.300 1.990 2.300 217,655 +0.30(+15.00%)
Aug 17, 2018 1.700 2.180 1.660 2.000 320,200 +0.25(+14.29%)
Aug 16, 2018 1.750 1.800 1.700 1.750 49,547 -0.02(-1.41%)
Aug 15, 2018 1.750 1.850 1.700 1.775 109,721 +0.02(+1.43%)
Aug 14, 2018 1.600 1.750 1.560 1.750 242,679 +0.10(+6.06%)
Aug 13, 2018 1.700 1.750 1.550 1.650 417,551 -0.10(-5.71%)
Aug 10, 2018 1.300 1.850 1.200 1.750 518,100 +0.50(+40.00%)
Aug 09, 2018 1.350 1.375 1.200 1.250 278,373 -0.05(-3.85%)
Aug 08, 2018 1.450 1.450 1.290 1.300 33,612 -0.12(-8.77%)
Aug 07, 2018 1.400 1.460 1.400 1.425 11,246 +0.03(+1.79%)
Aug 06, 2018 1.400 1.525 1.395 1.400 27,171 +0.00(+0.00%)
Aug 03, 2018 1.350 1.400 1.320 1.400 53,100 +0.05(+3.70%)
Aug 02, 2018 1.450 1.450 1.260 1.350 88,125 -0.08(-5.28%)
Aug 01, 2018 1.450 1.450 1.400 1.425 18,051 +0.03(+1.80%)
Jul 31, 2018 1.450 1.500 1.400 1.400 11,899 +0.00(+0.00%)
Jul 30, 2018 1.500 1.500 1.400 1.400 9,705 -0.10(-6.67%)
Jul 27, 2018 1.479 1.525 1.400 1.500 28,100 +0.05(+3.45%)
Jul 26, 2018 1.550 1.550 1.450 1.450 15,388 -0.15(-9.38%)
Jul 25, 2018 1.505 1.600 1.500 1.600 10,755 +0.05(+3.23%)
Jul 24, 2018 1.500 1.600 1.500 1.550 5,087 +0.00(+0.00%)
Jul 23, 2018 1.600 1.600 1.525 1.550 1,968 -0.05(-3.13%)
Jul 20, 2018 1.450 1.600 1.450 1.600 42,002 +0.15(+10.34%)
Jul 19, 2018 1.500 1.500 1.450 1.450 4,845 -0.05(-3.33%)
Jul 18, 2018 1.550 1.550 1.500 1.500 9,178 -0.05(-3.23%)
Jul 17, 2018 1.500 1.550 1.450 1.550 12,176 +0.05(+3.33%)
Jul 16, 2018 1.550 1.550 1.455 1.500 4,984 -0.05(-3.23%)
Jul 13, 2018 1.500 1.550 1.500 1.550 12,411 +0.05(+3.33%)
Jul 12, 2018 1.550 1.600 1.500 1.500 5,361 -0.05(-3.23%)
Jul 11, 2018 1.500 1.560 1.500 1.550 6,452 +0.05(+3.33%)
Jul 10, 2018 1.500 1.550 1.450 1.500 11,645 -0.05(-3.23%)
Jul 09, 2018 1.500 1.550 1.500 1.550 2,761 +0.00(+0.00%)
Jul 06, 2018 1.519 1.550 1.500 1.550 9,492 +0.05(+3.33%)
Jul 05, 2018 1.500 1.550 1.500 1.500 7,290 +0.00(+0.00%)
Jul 03, 2018 1.500 1.500 1.500 0 -0.05(-3.23%)
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.