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 29, 2016 | $10.21 | $10.26 | $9.47 | $9.87 | 135 000 |
| Feb 26, 2016 | $10.08 | $10.40 | $10.01 | $10.24 | 79 600 |
| Feb 25, 2016 | $9.82 | $10.10 | $9.50 | $10.05 | 144 800 |
| Feb 24, 2016 | $9.65 | $10.79 | $9.07 | $9.84 | 196 700 |
| Feb 23, 2016 | $10.96 | $11.13 | $9.70 | $9.86 | 75 200 |
| Feb 22, 2016 | $11.34 | $11.64 | $10.78 | $11.04 | 263 500 |
| Feb 19, 2016 | $10.17 | $11.13 | $9.70 | $11.08 | 322 900 |
| Feb 18, 2016 | $11.13 | $11.13 | $10.02 | $10.28 | 515 400 |
| Feb 17, 2016 | $11.31 | $11.72 | $10.61 | $11.01 | 144 400 |
| Feb 16, 2016 | $10.66 | $11.17 | $10.61 | $11.11 | 222 900 |
| Feb 12, 2016 | $10.06 | $10.69 | $9.76 | $10.52 | 115 700 |
| Feb 11, 2016 | $9.74 | $10.15 | $9.25 | $9.98 | 86 200 |
| Feb 10, 2016 | $9.44 | $10.51 | $9.39 | $9.93 | 112 000 |
| Feb 09, 2016 | $9.40 | $9.85 | $9.06 | $9.30 | 189 700 |
| Feb 08, 2016 | $10.31 | $10.34 | $9.26 | $9.55 | 168 700 |
| Feb 05, 2016 | $10.73 | $11.71 | $10.03 | $10.15 | 228 900 |
| Feb 04, 2016 | $10.39 | $11.36 | $10.08 | $10.69 | 425 300 |
| Feb 03, 2016 | $10.00 | $10.63 | $8.71 | $10.38 | 314 900 |
| Feb 02, 2016 | $9.81 | $10.21 | $9.48 | $9.99 | 120 300 |
| Feb 01, 2016 | $10.37 | $11.69 | $9.78 | $10.06 | 85 000 |
| Jan 29, 2016 | $8.55 | $10.54 | $7.91 | $10.30 | 306 800 |
| Jan 28, 2016 | $8.49 | $8.65 | $7.96 | $8.19 | 347 900 |
| Jan 27, 2016 | $9.31 | $9.32 | $8.17 | $8.43 | 80 900 |
| Jan 26, 2016 | $9.22 | $10.17 | $8.36 | $9.34 | 298 500 |
| Jan 25, 2016 | $9.48 | $9.77 | $9.04 | $9.09 | 147 700 |
