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 |
| Feb 20, 2019 | $4.00 | $4.00 | $3.92 | $3.95 | 46 455 |
| Feb 19, 2019 | $3.90 | $4.00 | $3.88 | $3.90 | 42 040 |
| Feb 15, 2019 | $3.75 | $3.89 | $3.70 | $3.87 | 93 876 |
| Feb 14, 2019 | $3.75 | $3.82 | $3.68 | $3.75 | 24 989 |
| Feb 13, 2019 | $3.55 | $3.82 | $3.55 | $3.70 | 28 098 |
| Feb 12, 2019 | $3.37 | $3.56 | $3.37 | $3.53 | 4 329 |
| Feb 11, 2019 | $3.45 | $3.57 | $3.35 | $3.51 | 17 454 |
| Feb 08, 2019 | $3.47 | $3.51 | $3.30 | $3.40 | 7 927 |
| Feb 07, 2019 | $3.47 | $3.50 | $3.42 | $3.50 | 40 507 |
| Feb 06, 2019 | $3.43 | $3.58 | $3.43 | $3.43 | 12 293 |
| Feb 05, 2019 | $3.56 | $3.59 | $3.42 | $3.42 | 7 902 |
| Feb 04, 2019 | $3.47 | $3.59 | $3.42 | $3.59 | 16 757 |
| Feb 01, 2019 | $3.48 | $3.65 | $3.31 | $3.48 | 34 508 |
| Jan 31, 2019 | $3.40 | $3.50 | $3.33 | $3.50 | 41 491 |
| Jan 30, 2019 | $3.71 | $3.74 | $3.44 | $3.46 | 39 342 |
| Jan 29, 2019 | $3.85 | $3.88 | $3.52 | $3.69 | 63 860 |
| Jan 28, 2019 | $3.72 | $3.88 | $3.68 | $3.81 | 18 510 |
| Jan 25, 2019 | $3.69 | $3.78 | $3.60 | $3.72 | 58 908 |
| Jan 24, 2019 | $3.68 | $3.86 | $3.52 | $3.69 | 47 663 |
| Jan 23, 2019 | $3.75 | $4.02 | $3.58 | $3.58 | 58 979 |
| Jan 22, 2019 | $3.76 | $3.77 | $3.52 | $3.77 | 68 791 |
| Jan 18, 2019 | $3.68 | $3.85 | $3.68 | $3.75 | 17 965 |
| Jan 17, 2019 | $3.72 | $3.87 | $3.63 | $3.63 | 100 549 |
| Jan 16, 2019 | $3.49 | $3.74 | $3.49 | $3.55 | 110 051 |
| Jan 15, 2019 | $3.45 | $3.66 | $3.20 | $3.47 | 837 129 |
