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 |
| Aug 12, 2021 | $3.76 | $3.76 | $3.76 | $3.76 | 101 |
| Aug 11, 2021 | $3.76 | $3.76 | $3.76 | $3.76 | 67 |
| Aug 10, 2021 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| Aug 09, 2021 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| Aug 06, 2021 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| Aug 05, 2021 | $4.08 | $4.10 | $3.76 | $3.76 | 8 196 718 |
| Aug 04, 2021 | $4.01 | $4.05 | $3.87 | $4.00 | 1 112 776 |
| Aug 03, 2021 | $4.14 | $4.17 | $4.00 | $4.04 | 554 390 |
| Aug 02, 2021 | $3.99 | $4.18 | $3.99 | $4.17 | 277 634 |
| Jul 30, 2021 | $4.14 | $4.17 | $3.97 | $4.00 | 371 430 |
| Jul 29, 2021 | $4.13 | $4.15 | $4.11 | $4.15 | 357 036 |
| Jul 28, 2021 | $4.13 | $4.23 | $4.12 | $4.13 | 472 971 |
| Jul 27, 2021 | $4.15 | $4.21 | $4.11 | $4.14 | 377 613 |
| Jul 26, 2021 | $4.23 | $4.24 | $4.13 | $4.18 | 351 059 |
| Jul 23, 2021 | $4.30 | $4.30 | $4.21 | $4.24 | 192 927 |
| Jul 22, 2021 | $4.31 | $4.38 | $4.27 | $4.31 | 171 445 |
| Jul 21, 2021 | $4.30 | $4.39 | $4.30 | $4.33 | 206 469 |
| Jul 20, 2021 | $4.13 | $4.32 | $4.13 | $4.29 | 225 395 |
| Jul 19, 2021 | $4.35 | $4.35 | $4.13 | $4.14 | 1 075 741 |
| Jul 16, 2021 | $4.43 | $4.49 | $4.37 | $4.37 | 248 633 |
| Jul 15, 2021 | $4.47 | $4.52 | $4.42 | $4.45 | 187 561 |
| Jul 14, 2021 | $4.57 | $4.60 | $4.45 | $4.48 | 243 357 |
| Jul 13, 2021 | $4.56 | $4.65 | $4.55 | $4.57 | 157 489 |
| Jul 12, 2021 | $4.64 | $4.68 | $4.50 | $4.61 | 508 068 |
| Jul 09, 2021 | $4.36 | $4.49 | $4.30 | $4.48 | 634 707 |
