Chiasma Inc (CHMA) Historical Stock Data

3.76 ↑0.00 (0.00%)
As of Market Close on August 5th, 2021.

Historical Data

In the past 30 trading days, CHMA is down -0.43% a day on average. There have been 12 days where Chiasma Inc closed green and 18 days where CHMA closed red.

DateOpenCloseChangeLowHighVolume
2021-08-054.083.76↓$0.32 (-7.84%)3.764.108.05M
2021-08-044.014.00↓$0.01 (-0.25%)3.874.050.98M
2021-08-034.144.04↓$0.10 (-2.42%)4.004.17554.39K
2021-08-023.994.17↑$0.18 (4.51%)3.994.18277.33K
2021-07-304.144.00↓$0.14 (-3.38%)3.984.17371.42K
2021-07-294.134.15↑$0.02 (0.48%)4.124.15357.01K
2021-07-284.134.13↑$0.00 (0.00%)4.124.23432.38K
2021-07-274.154.14↓$0.01 (-0.24%)4.114.21377.46K
2021-07-264.234.18↓$0.05 (-1.18%)4.134.24331.85K
2021-07-234.304.24↓$0.06 (-1.40%)4.214.30192.91K
2021-07-224.314.31↑$0.00 (0.00%)4.274.38171.08K
2021-07-214.304.33↑$0.03 (0.70%)4.304.39204.75K
2021-07-204.134.29↑$0.16 (3.87%)4.134.32225.38K
2021-07-194.354.14↓$0.21 (-4.83%)4.134.351.08M
2021-07-164.434.37↓$0.05 (-1.24%)4.374.49248.11K
2021-07-154.474.45↓$0.01 (-0.34%)4.424.52187.51K
2021-07-144.574.48↓$0.09 (-1.97%)4.454.60243.19K
2021-07-134.564.57↑$0.01 (0.22%)4.554.65157.47K
2021-07-124.644.61↓$0.03 (-0.65%)4.504.64495.84K
2021-07-094.364.48↑$0.12 (2.75%)4.304.49632.68K
2021-07-084.314.35↑$0.04 (1.05%)4.264.38265.04K
2021-07-074.434.37↓$0.06 (-1.35%)4.284.60325.94K
2021-07-064.714.40↓$0.31 (-6.58%)4.374.72712.03K
2021-07-024.774.71↓$0.06 (-1.26%)4.674.80586.05K
2021-07-014.764.73↓$0.03 (-0.63%)4.694.79408.02K
2021-06-304.744.73↓$0.01 (-0.21%)4.684.76347.27K
2021-06-294.744.74↑$0.00 (0.00%)4.694.80561.66K
2021-06-284.804.71↓$0.09 (-1.88%)4.664.801.10M
2021-06-254.384.76↑$0.38 (8.68%)4.344.9311.63M
2021-06-244.254.35↑$0.10 (2.35%)4.214.38798.22K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$CHMA tomorrow will be an explosion day
I believe it!

0 Like Report
three_dayNotice

$CHMA Bears always win...
Bulls have to be forever bagholders....

0 Like Report
4texin

$CHMA Time to run away?

0 Like Report