NASDAQ:CHMA
Delisted
Chiasma Stock Price (Quote)
$3.76
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.76 | $3.76 | Friday, 27th May 2022 CHMA stock ended at $3.76. During the day the stock fluctuated 0% from a day low at $3.76 to a day high of $3.76. |
| 90 days | $3.76 | $3.76 | |
| 52 weeks | $3.76 | $4.93 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $4.31 | $4.38 | $4.26 | $4.35 | 265 969 |
| Jul 07, 2021 | $4.43 | $4.60 | $4.28 | $4.37 | 327 197 |
| Jul 06, 2021 | $4.71 | $4.72 | $4.37 | $4.40 | 715 010 |
| Jul 02, 2021 | $4.77 | $4.80 | $4.67 | $4.71 | 587 446 |
| Jul 01, 2021 | $4.76 | $4.79 | $4.69 | $4.73 | 413 277 |
| Jun 30, 2021 | $4.74 | $4.76 | $4.68 | $4.73 | 361 830 |
| Jun 29, 2021 | $4.74 | $4.80 | $4.69 | $4.74 | 561 870 |
| Jun 28, 2021 | $4.80 | $4.81 | $4.66 | $4.71 | 1 100 913 |
| Jun 25, 2021 | $4.38 | $4.93 | $4.34 | $4.76 | 12 850 835 |
| Jun 24, 2021 | $4.25 | $4.38 | $4.21 | $4.35 | 801 223 |
| Jun 23, 2021 | $4.14 | $4.25 | $4.14 | $4.22 | 764 820 |
| Jun 22, 2021 | $4.19 | $4.21 | $4.14 | $4.15 | 601 340 |
| Jun 21, 2021 | $4.21 | $4.23 | $4.17 | $4.20 | 701 188 |
| Jun 18, 2021 | $4.14 | $4.22 | $4.10 | $4.21 | 1 401 112 |
| Jun 17, 2021 | $4.15 | $4.15 | $4.07 | $4.13 | 864 493 |
| Jun 16, 2021 | $4.06 | $4.25 | $4.06 | $4.14 | 1 761 898 |
| Jun 15, 2021 | $4.20 | $4.20 | $4.05 | $4.08 | 849 958 |
| Jun 14, 2021 | $4.19 | $4.20 | $4.12 | $4.18 | 863 201 |
| Jun 11, 2021 | $4.20 | $4.20 | $4.13 | $4.19 | 493 552 |
| Jun 10, 2021 | $4.18 | $4.20 | $4.12 | $4.17 | 586 743 |
| Jun 09, 2021 | $4.16 | $4.18 | $4.12 | $4.16 | 458 990 |
| Jun 08, 2021 | $4.20 | $4.21 | $4.13 | $4.17 | 591 664 |
| Jun 07, 2021 | $4.17 | $4.21 | $4.15 | $4.18 | 938 021 |
| Jun 04, 2021 | $4.19 | $4.21 | $4.14 | $4.16 | 660 587 |
| Jun 03, 2021 | $4.19 | $4.24 | $4.14 | $4.18 | 1 230 494 |
