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 (%)
Apr 30, 2019 5.900 6.230 5.900 6.080 135,200 +0.15(+2.53%)
Apr 29, 2019 6.060 6.144 5.690 5.930 83,812 -0.13(-2.15%)
Apr 26, 2019 6.030 6.180 5.920 6.060 50,700 -0.01(-0.16%)
Apr 25, 2019 6.050 6.100 5.955 6.070 58,577 -0.04(-0.65%)
Apr 24, 2019 6.040 6.110 5.900 6.110 48,435 +0.13(+2.17%)
Apr 23, 2019 6.090 6.150 5.880 5.980 194,678 -0.01(-0.17%)
Apr 22, 2019 5.890 6.080 5.830 5.990 207,550 +0.05(+0.84%)
Apr 18, 2019 5.810 5.960 5.760 5.940 114,500 +0.10(+1.71%)
Apr 17, 2019 5.890 5.900 5.430 5.840 197,826 +0.00(+0.00%)
Apr 16, 2019 5.310 5.880 5.310 5.840 120,771 +0.33(+5.99%)
Apr 15, 2019 6.000 6.150 5.335 5.510 281,253 -0.49(-8.17%)
Apr 12, 2019 6.110 6.360 6.000 6.000 418,100 -0.09(-1.48%)
Apr 11, 2019 6.200 6.240 6.050 6.090 145,774 -0.07(-1.14%)
Apr 10, 2019 6.000 6.190 5.820 6.160 184,252 +0.22(+3.70%)
Apr 09, 2019 5.770 6.070 5.730 5.940 134,786 +0.16(+2.77%)
Apr 08, 2019 5.590 5.850 5.530 5.780 129,342 +0.18(+3.21%)
Apr 05, 2019 5.710 5.750 5.550 5.600 49,300 -0.12(-2.10%)
Apr 04, 2019 5.360 5.800 5.360 5.720 303,006 +0.36(+6.72%)
Apr 03, 2019 5.480 5.620 5.340 5.360 180,957 -0.13(-2.37%)
Apr 02, 2019 5.030 5.600 5.030 5.490 189,706 +0.45(+8.93%)
Apr 01, 2019 5.190 5.360 5.000 5.040 178,268 -0.16(-3.08%)
Mar 29, 2019 4.570 5.240 4.510 5.200 1,265,600 -0.56(-9.72%)
Mar 28, 2019 5.490 5.790 5.440 5.760 61,563 +0.22(+3.97%)
Mar 27, 2019 6.030 6.190 5.510 5.540 66,480 -0.59(-9.62%)
Mar 26, 2019 6.020 6.190 5.660 6.130 72,824 +0.11(+1.83%)
Mar 25, 2019 5.500 6.120 5.100 6.020 134,285 +0.51(+9.26%)
Mar 22, 2019 5.010 5.630 5.010 5.510 139,100 +0.48(+9.54%)
Mar 21, 2019 6.210 6.230 4.670 5.030 372,942 -1.17(-18.87%)
Mar 20, 2019 6.490 6.490 5.922 6.200 131,498 -0.33(-5.05%)
Mar 19, 2019 6.620 6.620 6.360 6.530 48,869 +0.02(+0.31%)
Mar 18, 2019 6.710 6.990 6.271 6.510 109,922 -0.08(-1.21%)
Mar 15, 2019 6.500 6.880 6.100 6.590 259,200 +0.10(+1.54%)
Mar 14, 2019 6.990 7.188 5.910 6.490 315,955 -0.44(-6.35%)
Mar 13, 2019 6.750 6.950 6.690 6.930 304,126 +0.26(+3.90%)
Mar 12, 2019 6.200 6.730 6.181 6.670 360,065 +0.47(+7.58%)
Mar 11, 2019 6.200 6.350 6.010 6.200 115,937 +0.30(+5.08%)
Mar 08, 2019 5.840 6.151 5.710 5.900 95,200 +0.07(+1.11%)
Mar 07, 2019 6.060 6.140 5.710 5.835 202,237 -0.00(-0.09%)
Mar 06, 2019 5.350 5.850 5.290 5.840 282,680 +0.59(+11.24%)
Mar 05, 2019 5.000 5.510 4.950 5.250 555,307 +0.50(+10.53%)
Mar 04, 2019 4.400 4.890 4.400 4.750 255,727 +0.38(+8.70%)
Mar 01, 2019 4.200 4.380 4.200 4.370 76,200 +0.15(+3.55%)
Feb 28, 2019 4.140 4.280 4.140 4.220 54,493 +0.09(+2.18%)
Feb 27, 2019 3.890 4.130 3.890 4.130 74,667 +0.19(+4.82%)
Feb 26, 2019 3.970 4.040 3.940 3.940 57,236 -0.07(-1.75%)
Feb 25, 2019 3.990 4.040 3.930 4.010 57,278 +0.02(+0.50%)
Feb 22, 2019 3.960 3.990 3.890 3.990 16,000 +0.00(+0.00%)
Feb 21, 2019 3.910 4.000 3.910 3.990 33,256 +0.04(+1.01%)
Feb 20, 2019 4.000 4.000 3.920 3.950 46,455 +0.05(+1.28%)
Feb 19, 2019 3.900 4.000 3.879 3.900 42,040 +0.03(+0.78%)
Feb 15, 2019 3.750 3.890 3.700 3.870 93,800 +0.12(+3.20%)
Feb 14, 2019 3.750 3.820 3.675 3.750 24,989 +0.05(+1.35%)
Feb 13, 2019 3.550 3.822 3.550 3.700 28,098 +0.17(+4.82%)
Feb 12, 2019 3.367 3.560 3.367 3.530 4,329 +0.02(+0.57%)
Feb 11, 2019 3.450 3.570 3.350 3.510 17,454 +0.11(+3.24%)
Feb 08, 2019 3.470 3.510 3.300 3.400 7,900 -0.10(-2.86%)
Feb 07, 2019 3.473 3.502 3.417 3.500 40,507 +0.07(+2.04%)
Feb 06, 2019 3.430 3.580 3.430 3.430 12,293 +0.01(+0.29%)
Feb 05, 2019 3.560 3.590 3.420 3.420 7,902 -0.17(-4.74%)
Feb 04, 2019 3.470 3.590 3.420 3.590 16,757 +0.11(+3.16%)
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.