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 |
| Dec 04, 2019 | $5.30 | $5.34 | $5.24 | $5.32 | 91 783 |
| Dec 03, 2019 | $5.16 | $5.33 | $5.16 | $5.30 | 197 866 |
| Dec 02, 2019 | $5.37 | $5.38 | $5.16 | $5.22 | 259 090 |
| Nov 29, 2019 | $5.48 | $5.55 | $5.26 | $5.35 | 160 671 |
| Nov 27, 2019 | $5.35 | $5.47 | $5.34 | $5.45 | 161 567 |
| Nov 26, 2019 | $5.43 | $5.51 | $5.30 | $5.32 | 172 817 |
| Nov 25, 2019 | $5.40 | $5.50 | $5.28 | $5.40 | 140 569 |
| Nov 22, 2019 | $5.42 | $5.51 | $5.28 | $5.37 | 142 387 |
| Nov 21, 2019 | $5.50 | $5.51 | $5.20 | $5.48 | 284 420 |
| Nov 20, 2019 | $5.45 | $5.55 | $5.40 | $5.49 | 209 895 |
| Nov 19, 2019 | $5.09 | $5.56 | $5.05 | $5.49 | 255 736 |
| Nov 18, 2019 | $5.01 | $5.10 | $4.91 | $5.10 | 118 405 |
| Nov 15, 2019 | $5.04 | $5.13 | $4.96 | $5.02 | 140 233 |
| Nov 14, 2019 | $5.25 | $5.27 | $4.90 | $5.03 | 328 039 |
| Nov 13, 2019 | $5.26 | $5.40 | $5.20 | $5.25 | 123 914 |
| Nov 12, 2019 | $5.28 | $5.44 | $5.15 | $5.29 | 79 887 |
| Nov 11, 2019 | $5.23 | $5.39 | $5.15 | $5.27 | 136 875 |
| Nov 08, 2019 | $5.35 | $5.35 | $5.18 | $5.25 | 124 069 |
| Nov 07, 2019 | $5.46 | $5.54 | $5.32 | $5.35 | 115 053 |
| Nov 06, 2019 | $5.36 | $5.70 | $5.36 | $5.42 | 200 897 |
| Nov 05, 2019 | $5.39 | $5.54 | $5.32 | $5.38 | 95 969 |
| Nov 04, 2019 | $5.53 | $5.56 | $5.38 | $5.38 | 138 404 |
| Nov 01, 2019 | $5.28 | $5.47 | $5.26 | $5.46 | 132 625 |
| Oct 31, 2019 | $5.22 | $5.31 | $5.17 | $5.24 | 129 283 |
| Oct 30, 2019 | $5.20 | $5.34 | $5.15 | $5.27 | 122 468 |
