NASDAQ:CHMA
Delisted
Chiasma Stock Price (Quote)
$3.76
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2021 | $3.60 | $3.66 | $3.41 | $3.44 | 2 972 172 |
| Mar 19, 2021 | $3.36 | $3.42 | $3.31 | $3.41 | 1 770 138 |
| Mar 18, 2021 | $3.34 | $3.48 | $3.33 | $3.34 | 1 064 479 |
| Mar 17, 2021 | $3.35 | $3.38 | $3.26 | $3.38 | 1 669 700 |
| Mar 16, 2021 | $3.41 | $3.44 | $3.27 | $3.35 | 1 223 201 |
| Mar 15, 2021 | $3.39 | $3.40 | $3.27 | $3.33 | 1 207 720 |
| Mar 12, 2021 | $3.20 | $3.44 | $3.17 | $3.37 | 1 371 192 |
| Mar 11, 2021 | $3.21 | $3.33 | $3.18 | $3.26 | 1 336 805 |
| Mar 10, 2021 | $3.16 | $3.27 | $3.07 | $3.16 | 1 751 342 |
| Mar 09, 2021 | $3.11 | $3.14 | $3.03 | $3.09 | 1 449 504 |
| Mar 08, 2021 | $3.10 | $3.24 | $2.95 | $2.98 | 2 280 693 |
| Mar 05, 2021 | $3.50 | $3.51 | $2.83 | $3.08 | 3 897 475 |
| Mar 04, 2021 | $3.72 | $3.81 | $3.42 | $3.44 | 2 341 075 |
| Mar 03, 2021 | $3.99 | $4.04 | $3.59 | $3.76 | 5 741 718 |
| Mar 02, 2021 | $4.06 | $4.11 | $3.96 | $3.99 | 1 163 453 |
| Mar 01, 2021 | $3.94 | $4.00 | $3.88 | $3.95 | 801 805 |
| Feb 26, 2021 | $3.91 | $3.93 | $3.68 | $3.89 | 1 423 245 |
| Feb 25, 2021 | $3.96 | $4.02 | $3.78 | $3.85 | 1 497 918 |
| Feb 24, 2021 | $3.95 | $4.11 | $3.93 | $3.96 | 1 295 230 |
| Feb 23, 2021 | $4.01 | $4.01 | $3.80 | $3.91 | 2 195 344 |
| Feb 22, 2021 | $4.29 | $4.31 | $4.03 | $4.06 | 1 562 708 |
| Feb 19, 2021 | $4.24 | $4.27 | $4.16 | $4.20 | 1 131 282 |
| Feb 18, 2021 | $4.32 | $4.32 | $4.20 | $4.23 | 958 492 |
| Feb 17, 2021 | $4.25 | $4.35 | $4.16 | $4.31 | 1 190 463 |
| Feb 16, 2021 | $4.32 | $4.45 | $4.18 | $4.26 | 1 114 047 |
