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 |
| 2019-05-02 | $5.80 | $5.97 | $5.75 | $5.93 | 59 292 |
| 2019-05-01 | $6.14 | $6.14 | $5.53 | $5.81 | 203 910 |
| 2019-04-30 | $5.90 | $6.23 | $5.90 | $6.08 | 135 200 |
| 2019-04-29 | $6.06 | $6.14 | $5.69 | $5.93 | 83 812 |
| 2019-04-26 | $6.03 | $6.18 | $5.92 | $6.06 | 50 784 |
| 2019-04-25 | $6.05 | $6.10 | $5.96 | $6.07 | 58 577 |
| 2019-04-24 | $6.04 | $6.11 | $5.90 | $6.11 | 48 435 |
| 2019-04-23 | $6.09 | $6.15 | $5.88 | $5.98 | 194 678 |
| 2019-04-22 | $5.89 | $6.08 | $5.83 | $5.99 | 207 550 |
| 2019-04-18 | $5.81 | $5.96 | $5.76 | $5.94 | 114 508 |
| 2019-04-17 | $5.89 | $5.90 | $5.43 | $5.84 | 197 826 |
| 2019-04-16 | $5.31 | $5.88 | $5.31 | $5.84 | 120 771 |
| 2019-04-15 | $6.00 | $6.15 | $5.34 | $5.51 | 281 253 |
| 2019-04-12 | $6.11 | $6.36 | $6.00 | $6.00 | 418 118 |
| 2019-04-11 | $6.20 | $6.24 | $6.05 | $6.09 | 145 774 |
| 2019-04-10 | $6.00 | $6.19 | $5.82 | $6.16 | 184 252 |
| 2019-04-09 | $5.77 | $6.07 | $5.73 | $5.94 | 134 786 |
| 2019-04-08 | $5.59 | $5.85 | $5.53 | $5.78 | 129 342 |
| 2019-04-05 | $5.71 | $5.75 | $5.55 | $5.60 | 49 388 |
| 2019-04-04 | $5.36 | $5.80 | $5.36 | $5.72 | 303 006 |
| 2019-04-03 | $5.48 | $5.62 | $5.34 | $5.36 | 180 957 |
| 2019-04-02 | $5.03 | $5.60 | $5.03 | $5.49 | 189 706 |
| 2019-04-01 | $5.19 | $5.36 | $5.00 | $5.04 | 178 268 |
| 2019-03-29 | $4.57 | $5.24 | $4.51 | $5.20 | 1 265 600 |
| 2019-03-28 | $5.49 | $5.79 | $5.44 | $5.76 | 64 065 |
