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 |
| Aug 19, 2019 | $4.95 | $5.19 | $4.95 | $5.08 | 871 603 |
| Aug 16, 2019 | $5.00 | $5.09 | $4.88 | $4.88 | 934 621 |
| Aug 15, 2019 | $4.96 | $5.09 | $4.88 | $4.99 | 408 287 |
| Aug 14, 2019 | $5.07 | $5.12 | $4.93 | $4.97 | 430 383 |
| Aug 13, 2019 | $5.16 | $5.25 | $5.03 | $5.15 | 614 338 |
| Aug 12, 2019 | $5.07 | $5.28 | $5.02 | $5.21 | 667 963 |
| Aug 09, 2019 | $5.15 | $5.35 | $4.98 | $5.07 | 368 685 |
| Aug 08, 2019 | $5.00 | $5.11 | $4.89 | $5.03 | 304 006 |
| Aug 07, 2019 | $4.99 | $5.07 | $4.80 | $4.97 | 326 001 |
| Aug 06, 2019 | $4.92 | $5.25 | $4.89 | $4.99 | 605 448 |
| Aug 05, 2019 | $5.01 | $5.17 | $4.85 | $4.85 | 508 415 |
| Aug 02, 2019 | $5.12 | $5.16 | $4.81 | $5.07 | 753 577 |
| Aug 01, 2019 | $5.50 | $5.58 | $5.12 | $5.14 | 583 314 |
| Jul 31, 2019 | $5.69 | $5.74 | $5.45 | $5.49 | 835 285 |
| Jul 30, 2019 | $5.55 | $5.61 | $5.40 | $5.51 | 611 206 |
| Jul 29, 2019 | $5.52 | $5.77 | $5.35 | $5.56 | 988 556 |
| Jul 26, 2019 | $5.64 | $5.90 | $5.45 | $5.46 | 4 219 277 |
| Jul 25, 2019 | $6.61 | $6.96 | $5.66 | $5.66 | 1 215 680 |
| Jul 24, 2019 | $7.90 | $7.92 | $6.43 | $6.50 | 1 825 884 |
| Jul 23, 2019 | $7.35 | $9.25 | $7.20 | $7.86 | 19 149 688 |
| Jul 22, 2019 | $6.31 | $6.41 | $6.08 | $6.20 | 324 001 |
| Jul 19, 2019 | $6.26 | $6.35 | $6.20 | $6.30 | 304 394 |
| Jul 18, 2019 | $5.87 | $6.28 | $5.67 | $6.26 | 403 119 |
| Jul 17, 2019 | $6.31 | $6.47 | $5.78 | $5.87 | 410 470 |
| Jul 16, 2019 | $6.54 | $6.55 | $6.20 | $6.33 | 255 944 |
