GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Chiasma Stock Price (Quote) NASDAQ:CHMA

$4.19 ( 0.48% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $3.93 $4.48 Friday, 11th Jun 2021 CHMA stock ended at $4.19. This is 0.48% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.69% from a day low at $4.13 to a day high of $4.20.
90 days $2.77 $4.48
52 weeks $2.77 $7.75

Historical Chiasma prices

Date Open High Low Close Volume
2021-06-11 $4.20 $4.20 $4.13 $4.19 493 534
2021-06-10 $4.18 $4.20 $4.12 $4.17 586 378
2021-06-09 $4.16 $4.18 $4.12 $4.16 458 985
2021-06-08 $4.20 $4.21 $4.13 $4.17 591 599
2021-06-07 $4.17 $4.21 $4.15 $4.18 928 921
2021-06-04 $4.19 $4.21 $4.14 $4.16 660 580
2021-06-03 $4.19 $4.24 $4.14 $4.18 1 230 181
2021-06-02 $4.25 $4.30 $4.12 $4.22 558 617
2021-06-01 $4.23 $4.32 $4.20 $4.24 625 065
2021-05-28 $4.35 $4.38 $4.22 $4.23 730 395
2021-05-27 $4.38 $4.38 $4.18 $4.28 1 033 381
2021-05-26 $4.25 $4.26 $4.18 $4.22 534 507
2021-05-25 $4.28 $4.32 $4.21 $4.21 485 593
2021-05-24 $4.33 $4.42 $4.25 $4.27 722 662
2021-05-21 $4.45 $4.48 $4.33 $4.33 1 109 341
2021-05-20 $4.22 $4.47 $4.17 $4.46 1 071 444
2021-05-19 $4.15 $4.25 $4.13 $4.23 1 014 573
2021-05-18 $4.00 $4.23 $3.96 $4.15 1 330 667
2021-05-17 $3.98 $4.08 $3.95 $3.99 723 536
2021-05-14 $4.00 $4.13 $3.93 $4.01 1 418 095
2021-05-13 $4.15 $4.17 $4.00 $4.02 1 138 825
2021-05-12 $4.08 $4.28 $4.05 $4.15 1 650 026
2021-05-11 $4.03 $4.22 $3.97 $4.12 1 446 885
2021-05-10 $4.00 $4.19 $3.96 $4.18 2 024 246
2021-05-07 $3.96 $4.08 $3.93 $4.03 2 620 779
2021-05-06 $3.83 $4.05 $3.70 $3.98 8 521 538
2021-05-05 $3.97 $4.47 $3.68 $3.98 105 973 185
2021-05-04 $2.96 $2.98 $2.79 $2.84 970 099
2021-05-03 $3.00 $3.00 $2.92 $2.96 1 066 682
2021-04-30 $2.98 $3.10 $2.96 $2.98 1 656 018
2021-04-29 $3.12 $3.13 $2.99 $3.01 732 383
2021-04-28 $2.98 $3.14 $2.95 $3.09 1 101 867
2021-04-27 $2.94 $3.03 $2.91 $2.96 1 253 324
2021-04-26 $2.87 $3.01 $2.86 $2.94 2 143 095
2021-04-23 $3.06 $3.09 $2.84 $2.86 2 472 767
2021-04-22 $3.02 $3.09 $2.97 $3.05 1 032 974
2021-04-21 $2.84 $3.04 $2.84 $3.04 1 156 820
2021-04-20 $2.88 $2.90 $2.78 $2.86 631 245
2021-04-19 $2.88 $2.95 $2.83 $2.89 757 302
2021-04-16 $2.95 $2.99 $2.83 $2.92 1 032 107
2021-04-15 $2.92 $3.01 $2.86 $2.92 892 141
2021-04-14 $2.92 $3.00 $2.87 $2.91 482 774
2021-04-13 $2.82 $2.90 $2.79 $2.88 844 638
2021-04-12 $3.00 $3.00 $2.82 $2.82 629 178
2021-04-09 $2.99 $3.06 $2.96 $3.01 533 658
2021-04-08 $2.95 $3.05 $2.95 $3.02 431 961
2021-04-07 $3.10 $3.10 $2.95 $2.96 864 154
2021-04-06 $3.04 $3.21 $3.04 $3.08 1 039 490
2021-04-05 $3.18 $3.21 $3.04 $3.05 779 944
2021-04-01 $3.13 $3.24 $3.10 $3.18 641 518

About Chiasma

Chiasma, Inc., a late-stage biopharmaceutical company, focuses on developing and commercializing oral forms of therapies for patients suffering from orphan diseases. Its product candidate is octreotide capsules or MYCAPSSA, which has completed Phase III clinical trial for the treatment of acromegaly, a condition that results in the body’s production of excess growth hormone. Chiasma, Inc. was founded in 2001 and is headquartered in Newton, Massa... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT