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 |
| Jan 10, 2020 | $5.14 | $5.21 | $4.62 | $4.67 | 547 289 |
| Jan 09, 2020 | $4.89 | $5.13 | $4.85 | $4.90 | 406 594 |
| Jan 08, 2020 | $4.69 | $4.87 | $4.61 | $4.86 | 211 846 |
| Jan 07, 2020 | $4.61 | $4.82 | $4.58 | $4.68 | 279 790 |
| Jan 06, 2020 | $4.70 | $4.75 | $4.61 | $4.64 | 728 803 |
| Jan 03, 2020 | $4.90 | $4.90 | $4.70 | $4.74 | 291 862 |
| Jan 02, 2020 | $5.06 | $5.06 | $4.74 | $4.82 | 1 108 912 |
| Dec 31, 2019 | $5.00 | $5.07 | $4.79 | $4.96 | 385 987 |
| Dec 30, 2019 | $5.18 | $5.26 | $4.99 | $5.05 | 281 979 |
| Dec 27, 2019 | $5.50 | $5.50 | $5.11 | $5.17 | 211 315 |
| Dec 26, 2019 | $5.56 | $5.56 | $5.41 | $5.50 | 206 435 |
| Dec 24, 2019 | $5.58 | $5.65 | $5.41 | $5.54 | 138 865 |
| Dec 23, 2019 | $5.54 | $5.65 | $5.46 | $5.52 | 349 048 |
| Dec 20, 2019 | $5.56 | $5.56 | $5.46 | $5.50 | 981 844 |
| Dec 19, 2019 | $5.45 | $5.60 | $5.39 | $5.55 | 278 006 |
| Dec 18, 2019 | $5.37 | $5.51 | $5.32 | $5.46 | 217 653 |
| Dec 17, 2019 | $5.30 | $5.34 | $5.25 | $5.32 | 317 059 |
| Dec 16, 2019 | $5.30 | $5.33 | $5.25 | $5.30 | 523 777 |
| Dec 13, 2019 | $5.32 | $5.37 | $5.19 | $5.30 | 457 175 |
| Dec 12, 2019 | $5.30 | $5.35 | $5.23 | $5.33 | 286 040 |
| Dec 11, 2019 | $5.39 | $5.42 | $5.25 | $5.32 | 229 116 |
| Dec 10, 2019 | $5.30 | $5.38 | $5.18 | $5.37 | 545 119 |
| Dec 09, 2019 | $5.26 | $5.34 | $5.19 | $5.29 | 349 926 |
| Dec 06, 2019 | $5.07 | $5.33 | $5.07 | $5.27 | 285 328 |
| Dec 05, 2019 | $5.31 | $5.36 | $5.18 | $5.30 | 446 346 |
