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 |
| 2019-10-29 | $5.30 | $5.30 | $5.08 | $5.20 | 129 461 |
| 2019-10-28 | $5.36 | $5.51 | $5.28 | $5.31 | 206 441 |
| 2019-10-25 | $5.06 | $5.41 | $5.05 | $5.35 | 173 786 |
| 2019-10-24 | $5.21 | $5.21 | $5.04 | $5.13 | 159 845 |
| 2019-10-23 | $5.15 | $5.28 | $5.12 | $5.20 | 74 732 |
| 2019-10-22 | $5.19 | $5.31 | $5.10 | $5.12 | 91 025 |
| 2019-10-21 | $5.15 | $5.20 | $5.08 | $5.16 | 118 533 |
| 2019-10-18 | $5.02 | $5.15 | $4.96 | $5.09 | 197 054 |
| 2019-10-17 | $5.12 | $5.24 | $4.95 | $5.05 | 308 689 |
| 2019-10-16 | $4.84 | $5.16 | $4.81 | $5.09 | 252 833 |
| 2019-10-15 | $4.73 | $4.90 | $4.64 | $4.84 | 248 565 |
| 2019-10-14 | $4.78 | $4.85 | $4.69 | $4.72 | 162 300 |
| 2019-10-11 | $4.65 | $4.90 | $4.60 | $4.79 | 153 774 |
| 2019-10-10 | $4.58 | $4.66 | $4.50 | $4.61 | 155 993 |
| 2019-10-09 | $4.72 | $4.72 | $4.55 | $4.57 | 130 387 |
| 2019-10-08 | $4.82 | $4.83 | $4.62 | $4.68 | 143 451 |
| 2019-10-07 | $4.94 | $5.01 | $4.82 | $4.85 | 131 327 |
| 2019-10-04 | $4.96 | $5.12 | $4.86 | $4.97 | 145 100 |
| 2019-10-03 | $4.83 | $5.08 | $4.83 | $4.99 | 494 893 |
| 2019-10-02 | $4.68 | $4.95 | $4.51 | $4.86 | 452 870 |
| 2019-10-01 | $5.01 | $5.02 | $4.64 | $4.72 | 273 012 |
| 2019-09-30 | $5.00 | $5.06 | $4.87 | $4.95 | 341 126 |
| 2019-09-27 | $4.97 | $5.02 | $4.80 | $4.87 | 341 378 |
| 2019-09-26 | $5.35 | $5.36 | $4.96 | $4.97 | 310 542 |
| 2019-09-25 | $5.24 | $5.44 | $5.12 | $5.35 | 467 296 |
