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 |
| Apr 27, 2021 | $2.94 | $3.03 | $2.91 | $2.96 | 1 253 324 |
| Apr 26, 2021 | $2.87 | $3.01 | $2.86 | $2.94 | 2 143 095 |
| Apr 23, 2021 | $3.06 | $3.09 | $2.84 | $2.86 | 2 472 767 |
| Apr 22, 2021 | $3.02 | $3.09 | $2.97 | $3.05 | 1 032 974 |
| Apr 21, 2021 | $2.84 | $3.04 | $2.84 | $3.04 | 1 156 820 |
| Apr 20, 2021 | $2.88 | $2.90 | $2.78 | $2.86 | 631 245 |
| Apr 19, 2021 | $2.88 | $2.95 | $2.83 | $2.89 | 757 302 |
| Apr 16, 2021 | $2.95 | $2.99 | $2.83 | $2.92 | 1 032 107 |
| Apr 15, 2021 | $2.92 | $3.01 | $2.86 | $2.92 | 892 141 |
| Apr 14, 2021 | $2.92 | $3.00 | $2.87 | $2.91 | 482 774 |
| Apr 13, 2021 | $2.82 | $2.90 | $2.79 | $2.88 | 844 638 |
| Apr 12, 2021 | $3.00 | $3.00 | $2.82 | $2.82 | 629 178 |
| Apr 09, 2021 | $2.99 | $3.06 | $2.96 | $3.01 | 533 658 |
| Apr 08, 2021 | $2.95 | $3.05 | $2.95 | $3.02 | 431 961 |
| Apr 07, 2021 | $3.10 | $3.10 | $2.95 | $2.96 | 864 154 |
| Apr 06, 2021 | $3.04 | $3.21 | $3.04 | $3.08 | 1 039 490 |
| Apr 05, 2021 | $3.18 | $3.21 | $3.04 | $3.05 | 779 944 |
| Apr 01, 2021 | $3.13 | $3.24 | $3.10 | $3.18 | 641 518 |
| Mar 31, 2021 | $3.04 | $3.17 | $3.00 | $3.13 | 1 422 111 |
| Mar 30, 2021 | $2.96 | $3.06 | $2.88 | $3.00 | 1 573 637 |
| Mar 29, 2021 | $3.00 | $3.02 | $2.77 | $2.96 | 3 840 392 |
| Mar 26, 2021 | $3.09 | $3.12 | $2.91 | $3.03 | 2 890 171 |
| Mar 25, 2021 | $3.02 | $3.12 | $2.95 | $3.10 | 2 541 420 |
| Mar 24, 2021 | $3.49 | $3.52 | $3.00 | $3.02 | 5 655 907 |
| Mar 23, 2021 | $3.66 | $3.70 | $3.31 | $3.51 | 4 571 556 |
