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 (%)
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%)
Jul 02, 2018 1.500 1.600 1.500 1.550 16,744 +0.05(+3.33%)
Jun 29, 2018 1.500 1.600 1.500 1.500 15,049 +0.00(+0.00%)
Jun 28, 2018 1.600 1.600 1.500 1.500 27,715 -0.07(-4.76%)
Jun 27, 2018 1.550 1.600 1.500 1.575 12,223 +0.07(+5.00%)
Jun 26, 2018 1.500 1.600 1.500 1.500 7,847 -0.05(-3.23%)
Jun 25, 2018 1.550 1.600 1.500 1.550 12,875 -0.05(-3.13%)
Jun 22, 2018 1.550 1.600 1.500 1.600 25,314 +0.03(+1.59%)
Jun 21, 2018 1.550 1.600 1.550 1.575 6,723 -0.03(-1.56%)
Jun 20, 2018 1.550 1.600 1.525 1.600 10,266 +0.05(+3.23%)
Jun 19, 2018 1.500 1.600 1.450 1.550 66,045 +0.05(+3.33%)
Jun 18, 2018 1.500 1.500 1.450 1.500 22,082 -0.05(-3.23%)
Jun 15, 2018 1.550 1.475 1.550 43,624 +0.00(+0.00%)
Jun 14, 2018 1.500 1.550 1.450 1.550 21,292 +0.05(+3.33%)
Jun 13, 2018 1.500 1.500 1.450 1.500 4,494 +0.05(+3.45%)
Jun 12, 2018 1.450 1.500 1.450 1.450 6,554 +0.00(+0.00%)
Jun 11, 2018 1.500 1.550 1.450 1.450 1,451 -0.05(-3.33%)
Jun 08, 2018 1.450 1.550 1.450 1.500 17,207 +0.05(+3.45%)
Jun 07, 2018 1.500 1.550 1.450 1.450 21,572 -0.05(-3.33%)
Jun 06, 2018 1.537 1.550 1.450 1.500 6,580 +0.00(+0.00%)
Jun 05, 2018 1.500 1.550 1.450 1.500 13,428 +0.00(+0.00%)
Jun 04, 2018 1.600 1.600 1.500 1.500 11,536 -0.10(-6.25%)
Jun 01, 2018 1.500 1.621 1.500 1.600 21,263 +0.10(+6.67%)
May 31, 2018 1.550 1.550 1.500 1.500 14,808 +0.00(+0.00%)
May 30, 2018 1.550 1.600 1.500 1.500 13,669 -0.05(-3.23%)
May 29, 2018 1.500 1.550 1.500 1.550 9,686 +0.00(+0.00%)
May 25, 2018 1.550 1.550 1.550 0 +0.05(+3.33%)
May 24, 2018 1.550 1.600 1.500 1.500 18,998 -0.05(-3.23%)
May 23, 2018 1.600 1.600 1.550 1.550 1,015 -0.05(-3.13%)
May 22, 2018 1.565 1.600 1.555 1.600 3,594 +0.00(+0.00%)
May 21, 2018 1.650 1.650 1.600 1.600 7,906 -0.05(-3.03%)
May 18, 2018 1.613 1.650 1.589 1.650 12,905 +0.10(+6.45%)
May 17, 2018 1.600 1.600 1.550 1.550 11,833 +0.00(+0.00%)
May 16, 2018 1.650 1.700 1.550 1.550 25,187 -0.10(-6.06%)
May 15, 2018 1.550 1.700 1.500 1.650 44,301 +0.20(+13.79%)
May 14, 2018 1.550 1.550 1.450 1.450 2,210 -0.10(-6.45%)
May 11, 2018 1.450 1.600 1.450 1.550 25,948 +0.10(+6.90%)
May 10, 2018 1.550 1.550 1.450 1.450 4,531 -0.10(-6.45%)
May 09, 2018 1.460 1.550 1.450 1.550 4,898 +0.05(+3.33%)
May 08, 2018 1.450 1.500 1.450 1.500 2,010 +0.05(+3.45%)
May 07, 2018 1.500 1.500 1.450 1.450 489 -0.05(-3.33%)
May 04, 2018 1.450 1.500 1.450 1.500 1,924 +0.00(+0.00%)
May 03, 2018 1.450 1.540 1.450 1.500 4,037 +0.05(+3.45%)
May 02, 2018 1.495 1.550 1.450 1.450 4,221 -0.05(-3.33%)
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.