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 |
| 2019-09-24 | $5.59 | $5.70 | $5.12 | $5.26 | 436 487 |
| 2019-09-23 | $5.68 | $5.75 | $5.53 | $5.57 | 265 263 |
| 2019-09-20 | $5.59 | $5.78 | $5.57 | $5.68 | 1 139 407 |
| 2019-09-19 | $5.76 | $5.87 | $5.56 | $5.65 | 255 052 |
| 2019-09-18 | $5.47 | $5.93 | $5.40 | $5.71 | 565 525 |
| 2019-09-17 | $5.25 | $5.51 | $5.21 | $5.49 | 530 935 |
| 2019-09-16 | $5.17 | $5.47 | $5.17 | $5.25 | 344 617 |
| 2019-09-13 | $5.28 | $5.36 | $5.02 | $5.22 | 369 930 |
| 2019-09-12 | $5.25 | $5.42 | $5.21 | $5.24 | 255 986 |
| 2019-09-11 | $5.10 | $5.32 | $5.09 | $5.25 | 213 898 |
| 2019-09-10 | $4.80 | $5.09 | $4.66 | $5.05 | 307 459 |
| 2019-09-09 | $5.24 | $5.24 | $4.79 | $4.83 | 446 324 |
| 2019-09-06 | $5.14 | $5.31 | $5.08 | $5.19 | 214 515 |
| 2019-09-05 | $5.06 | $5.19 | $4.87 | $5.13 | 301 477 |
| 2019-09-04 | $5.09 | $5.15 | $4.97 | $5.01 | 332 386 |
| 2019-09-03 | $5.15 | $5.26 | $4.98 | $5.05 | 414 903 |
| 2019-08-30 | $5.17 | $5.40 | $5.14 | $5.18 | 337 266 |
| 2019-08-29 | $5.07 | $5.17 | $4.95 | $5.16 | 284 422 |
| 2019-08-28 | $5.06 | $5.18 | $5.01 | $5.03 | 304 127 |
| 2019-08-27 | $5.37 | $5.46 | $5.03 | $5.09 | 369 106 |
| 2019-08-26 | $5.24 | $5.40 | $5.11 | $5.36 | 322 872 |
| 2019-08-23 | $5.45 | $5.51 | $5.08 | $5.18 | 300 607 |
| 2019-08-22 | $5.64 | $5.66 | $5.40 | $5.49 | 332 430 |
| 2019-08-21 | $5.50 | $5.70 | $5.37 | $5.50 | 591 777 |
| 2019-08-20 | $5.10 | $5.50 | $5.10 | $5.47 | 408 500 |
