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 |
| Jul 15, 2019 | $6.43 | $6.79 | $6.32 | $6.51 | 373 972 |
| Jul 12, 2019 | $6.54 | $6.64 | $6.21 | $6.44 | 329 654 |
| Jul 11, 2019 | $7.21 | $7.23 | $6.51 | $6.60 | 304 117 |
| Jul 10, 2019 | $7.10 | $7.27 | $6.89 | $7.23 | 182 119 |
| Jul 09, 2019 | $7.15 | $7.23 | $6.82 | $6.95 | 229 440 |
| Jul 08, 2019 | $7.71 | $7.72 | $7.12 | $7.14 | 249 976 |
| Jul 05, 2019 | $7.87 | $7.97 | $7.42 | $7.69 | 201 678 |
| Jul 03, 2019 | $7.98 | $8.00 | $7.66 | $7.87 | 281 746 |
| Jul 02, 2019 | $8.04 | $8.24 | $7.83 | $7.90 | 248 077 |
| Jul 01, 2019 | $7.52 | $8.10 | $7.52 | $7.97 | 367 950 |
| Jun 28, 2019 | $7.54 | $7.81 | $7.37 | $7.47 | 3 430 166 |
| Jun 27, 2019 | $7.63 | $7.67 | $7.31 | $7.45 | 364 130 |
| Jun 26, 2019 | $7.63 | $7.66 | $7.47 | $7.59 | 87 709 |
| Jun 25, 2019 | $7.71 | $7.78 | $7.51 | $7.61 | 128 596 |
| Jun 24, 2019 | $7.54 | $7.75 | $7.40 | $7.71 | 228 960 |
| Jun 21, 2019 | $7.76 | $7.77 | $7.08 | $7.54 | 414 068 |
| Jun 20, 2019 | $7.98 | $8.05 | $7.75 | $7.77 | 208 187 |
| Jun 19, 2019 | $8.00 | $8.15 | $7.95 | $7.99 | 156 176 |
| Jun 18, 2019 | $8.10 | $8.21 | $8.00 | $8.01 | 197 520 |
| Jun 17, 2019 | $7.82 | $8.21 | $7.82 | $8.08 | 241 730 |
| Jun 14, 2019 | $8.00 | $8.09 | $7.77 | $7.82 | 202 234 |
| Jun 13, 2019 | $7.90 | $8.10 | $7.78 | $7.98 | 464 136 |
| Jun 12, 2019 | $7.89 | $8.03 | $7.77 | $7.90 | 292 459 |
| Jun 11, 2019 | $8.02 | $8.18 | $7.75 | $7.75 | 360 550 |
| Jun 10, 2019 | $7.97 | $8.04 | $7.70 | $7.91 | 622 181 |
