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 (%)
Feb 29, 2016 10.21 10.26 9.470 9.870 134,974 -0.37(-3.61%)
Feb 26, 2016 10.08 10.40 10.01 10.24 79,592 +0.19(+1.89%)
Feb 25, 2016 9.820 10.10 9.500 10.05 144,994 +0.21(+2.13%)
Feb 24, 2016 9.650 10.79 9.070 9.840 197,086 -0.02(-0.20%)
Feb 23, 2016 10.96 11.13 9.700 9.860 76,097 -1.18(-10.69%)
Feb 22, 2016 11.34 11.64 10.78 11.04 266,595 -0.04(-0.36%)
Feb 19, 2016 10.17 11.13 9.700 11.08 323,160 +0.80(+7.78%)
Feb 18, 2016 11.13 11.13 10.02 10.28 515,433 -0.73(-6.63%)
Feb 17, 2016 11.31 11.72 10.61 11.01 144,429 -0.10(-0.90%)
Feb 16, 2016 10.66 11.17 10.61 11.11 223,339 +0.59(+5.61%)
Feb 12, 2016 10.06 10.52 10.52 10.52 115,700 +0.54(+5.41%)
Feb 11, 2016 9.740 10.15 9.250 9.980 86,170 +0.05(+0.50%)
Feb 10, 2016 9.440 10.51 9.390 9.930 112,030 +0.63(+6.77%)
Feb 09, 2016 9.400 9.850 9.060 9.300 189,741 -0.25(-2.62%)
Feb 08, 2016 10.31 10.34 9.260 9.550 169,270 -0.60(-5.91%)
Feb 05, 2016 10.73 11.71 10.03 10.15 229,661 -0.54(-5.05%)
Feb 04, 2016 10.39 11.36 10.08 10.69 425,403 +0.31(+2.99%)
Feb 03, 2016 10.00 10.63 9.000 10.38 314,884 +0.39(+3.90%)
Feb 02, 2016 9.810 10.21 9.480 9.990 120,741 -0.07(-0.70%)
Feb 01, 2016 10.37 11.69 9.780 10.06 85,038 -0.24(-2.33%)
Jan 29, 2016 8.550 10.54 7.910 10.30 306,797 +2.11(+25.76%)
Jan 28, 2016 8.490 8.650 7.960 8.190 348,154 -0.24(-2.85%)
Jan 27, 2016 9.310 9.320 8.170 8.430 81,334 -0.91(-9.74%)
Jan 26, 2016 9.220 10.17 8.360 9.340 298,517 +0.25(+2.75%)
Jan 25, 2016 9.480 9.770 9.040 9.090 147,981 -0.37(-3.91%)
Jan 22, 2016 10.00 10.00 9.330 9.460 130,006 -0.32(-3.27%)
Jan 21, 2016 10.19 10.51 9.650 9.780 220,574 -0.41(-4.02%)
Jan 20, 2016 11.00 11.06 9.710 10.19 322,893 -1.13(-9.98%)
Jan 19, 2016 12.55 12.55 10.90 11.32 187,055 -1.05(-8.49%)
Jan 15, 2016 11.79 12.37 12.37 12.37 284,900 +0.13(+1.06%)
Jan 14, 2016 12.91 12.91 12.01 12.24 131,710 -0.60(-4.67%)
Jan 13, 2016 13.39 13.97 12.63 12.84 119,448 -0.43(-3.24%)
Jan 12, 2016 13.11 13.68 12.66 13.27 159,462 +0.29(+2.23%)
Jan 11, 2016 15.53 15.59 11.79 12.98 928,592 -2.47(-15.99%)
Jan 08, 2016 17.31 17.33 15.30 15.45 214,489 -1.93(-11.10%)
Jan 07, 2016 17.98 18.36 17.06 17.38 166,475 -0.97(-5.29%)
Jan 06, 2016 18.92 19.05 17.72 18.35 94,989 -0.92(-4.77%)
Jan 05, 2016 19.50 19.71 18.68 19.27 63,458 -0.18(-0.93%)
Jan 04, 2016 19.17 19.23 17.92 19.45 137,923 -0.12(-0.61%)
Dec 31, 2015 19.22 19.57 19.57 19.57 61,200 +0.22(+1.14%)
Dec 30, 2015 19.95 20.60 19.33 19.35 99,080 -0.75(-3.73%)
Dec 29, 2015 20.13 21.15 19.75 20.10 75,752 +0.13(+0.65%)
Dec 28, 2015 20.12 20.54 19.61 19.97 86,129 -0.25(-1.24%)
Dec 24, 2015 20.21 20.22 20.22 20.22 15,000 +0.16(+0.80%)
Dec 23, 2015 20.41 20.55 19.93 20.06 116,160 -0.06(-0.30%)
Dec 22, 2015 20.27 21.06 19.66 20.12 110,876 -0.10(-0.49%)
Dec 21, 2015 20.79 21.08 19.63 20.22 78,542 -0.44(-2.13%)
Dec 18, 2015 21.00 21.41 20.31 20.66 741,290 -0.33(-1.57%)
Dec 17, 2015 23.50 23.50 20.66 20.99 167,299 -2.55(-10.83%)
Dec 16, 2015 23.09 24.04 22.32 23.54 201,464 +0.70(+3.06%)
Dec 15, 2015 21.71 23.70 20.81 22.84 170,257 +1.41(+6.58%)
Dec 14, 2015 20.50 21.58 20.49 21.43 117,992 +0.96(+4.69%)
Dec 11, 2015 20.18 20.69 20.01 20.47 62,868 -0.18(-0.87%)
Dec 10, 2015 20.78 20.98 20.21 20.65 77,360 -0.23(-1.10%)
Dec 09, 2015 21.56 21.81 20.61 20.88 98,972 -0.70(-3.24%)
Dec 08, 2015 21.18 22.48 21.18 21.58 87,175 +0.01(+0.05%)
Dec 07, 2015 22.41 22.58 21.27 21.57 37,567 -1.01(-4.47%)
Dec 04, 2015 22.70 22.90 20.40 22.58 39,780 -0.22(-0.96%)
Dec 03, 2015 22.66 22.93 22.45 22.80 62,336 +0.24(+1.06%)
Dec 02, 2015 22.77 23.23 21.83 22.56 77,106 +0.48(+2.17%)
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.