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 |
| 2019-06-07 | $7.38 | $8.29 | $7.16 | $7.44 | 1 663 757 |
| 2019-06-06 | $7.55 | $7.55 | $7.01 | $7.29 | 293 749 |
| 2019-06-05 | $6.89 | $7.44 | $6.88 | $7.20 | 222 112 |
| 2019-06-04 | $6.72 | $6.94 | $6.70 | $6.88 | 92 889 |
| 2019-06-03 | $7.11 | $7.15 | $6.52 | $6.70 | 104 284 |
| 2019-05-31 | $7.34 | $7.34 | $6.90 | $7.10 | 141 160 |
| 2019-05-30 | $7.61 | $7.74 | $7.05 | $7.36 | 194 454 |
| 2019-05-29 | $6.85 | $7.60 | $6.69 | $7.48 | 436 045 |
| 2019-05-28 | $6.54 | $6.88 | $6.43 | $6.82 | 299 604 |
| 2019-05-24 | $6.20 | $6.68 | $5.99 | $6.47 | 155 858 |
| 2019-05-23 | $6.17 | $6.32 | $6.03 | $6.21 | 129 594 |
| 2019-05-22 | $6.21 | $6.23 | $6.12 | $6.16 | 97 292 |
| 2019-05-21 | $6.08 | $6.26 | $6.03 | $6.15 | 81 799 |
| 2019-05-20 | $6.02 | $6.19 | $5.86 | $6.06 | 48 579 |
| 2019-05-17 | $5.87 | $6.10 | $5.81 | $5.99 | 56 026 |
| 2019-05-16 | $6.07 | $6.12 | $5.73 | $5.90 | 96 400 |
| 2019-05-15 | $6.06 | $6.41 | $5.96 | $6.01 | 99 167 |
| 2019-05-14 | $6.14 | $6.32 | $6.01 | $6.07 | 81 161 |
| 2019-05-13 | $6.69 | $7.00 | $5.77 | $6.13 | 228 547 |
| 2019-05-10 | $5.92 | $6.69 | $5.90 | $6.61 | 227 113 |
| 2019-05-09 | $5.93 | $6.30 | $5.74 | $6.20 | 209 840 |
| 2019-05-08 | $6.00 | $6.11 | $5.96 | $6.06 | 113 660 |
| 2019-05-07 | $6.04 | $6.05 | $5.93 | $5.96 | 90 779 |
| 2019-05-06 | $5.96 | $6.14 | $5.96 | $6.03 | 67 329 |
| 2019-05-03 | $5.89 | $6.13 | $5.87 | $6.07 | 54 364 |
