Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chiasma Inc (NQ: CHMA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.770 4.790 4.650 4.720 172,700 -0.07(-1.46%)
Jan 30, 2020 4.750 4.800 4.607 4.790 224,611 +0.04(+0.84%)
Jan 29, 2020 4.740 4.840 4.720 4.750 119,138 -0.01(-0.21%)
Jan 28, 2020 4.600 4.780 4.600 4.760 135,060 +0.18(+3.93%)
Jan 27, 2020 4.550 4.640 4.490 4.580 251,448 -0.05(-1.08%)
Jan 24, 2020 4.760 4.800 4.560 4.630 204,700 -0.12(-2.53%)
Jan 23, 2020 4.800 4.800 4.690 4.750 193,049 -0.02(-0.42%)
Jan 22, 2020 4.830 4.900 4.750 4.770 177,652 +0.00(+0.00%)
Jan 21, 2020 4.900 4.960 4.700 4.770 364,702 -0.12(-2.45%)
Jan 17, 2020 5.090 5.100 4.880 4.890 191,700 -0.13(-2.59%)
Jan 16, 2020 5.200 5.270 4.980 5.020 189,625 -0.14(-2.71%)
Jan 15, 2020 5.230 5.310 5.130 5.160 376,184 -0.01(-0.29%)
Jan 14, 2020 4.810 5.270 4.680 5.175 659,762 +0.43(+9.18%)
Jan 13, 2020 4.860 4.890 4.700 4.740 372,926 +0.07(+1.50%)
Jan 10, 2020 5.140 5.210 4.620 4.670 547,200 -0.23(-4.69%)
Jan 09, 2020 4.890 5.130 4.850 4.900 406,594 +0.04(+0.82%)
Jan 08, 2020 4.690 4.870 4.610 4.860 211,846 +0.18(+3.85%)
Jan 07, 2020 4.610 4.820 4.580 4.680 279,790 +0.04(+0.86%)
Jan 06, 2020 4.700 4.750 4.610 4.640 728,914 -0.10(-2.11%)
Jan 03, 2020 4.900 4.900 4.700 4.740 291,900 -0.08(-1.66%)
Jan 02, 2020 5.060 5.060 4.740 4.820 1,108,913 -0.14(-2.82%)
Dec 31, 2019 5.000 5.070 4.791 4.960 385,900 -0.09(-1.78%)
Dec 30, 2019 5.180 5.260 4.990 5.050 283,184 -0.12(-2.32%)
Dec 27, 2019 5.500 5.500 5.110 5.170 211,300 -0.33(-6.00%)
Dec 26, 2019 5.560 5.560 5.410 5.500 206,435 -0.04(-0.72%)
Dec 24, 2019 5.580 5.650 5.410 5.540 138,800 +0.02(+0.36%)
Dec 23, 2019 5.540 5.650 5.460 5.520 349,048 +0.02(+0.36%)
Dec 20, 2019 5.560 5.560 5.460 5.500 992,000 -0.05(-0.90%)
Dec 19, 2019 5.450 5.600 5.385 5.550 278,007 +0.09(+1.65%)
Dec 18, 2019 5.370 5.510 5.320 5.460 217,653 +0.14(+2.63%)
Dec 17, 2019 5.300 5.340 5.250 5.320 317,359 +0.02(+0.38%)
Dec 16, 2019 5.300 5.330 5.250 5.300 523,777 +0.00(+0.00%)
Dec 13, 2019 5.320 5.370 5.190 5.300 457,300 -0.03(-0.56%)
Dec 12, 2019 5.300 5.350 5.230 5.330 286,040 +0.01(+0.19%)
Dec 11, 2019 5.390 5.420 5.250 5.320 229,171 -0.05(-0.93%)
Dec 10, 2019 5.300 5.380 5.180 5.370 545,764 +0.08(+1.51%)
Dec 09, 2019 5.260 5.340 5.193 5.290 340,571 +0.02(+0.38%)
Dec 06, 2019 5.070 5.330 5.070 5.270 285,300 -0.03(-0.57%)
Dec 05, 2019 5.310 5.360 5.180 5.300 446,346 -0.02(-0.38%)
Dec 04, 2019 5.300 5.340 5.240 5.320 91,783 +0.02(+0.38%)
Dec 03, 2019 5.160 5.330 5.160 5.300 197,866 +0.08(+1.53%)
Dec 02, 2019 5.370 5.375 5.160 5.220 259,090 -0.13(-2.43%)
Nov 29, 2019 5.480 5.550 5.260 5.350 160,600 -0.10(-1.83%)
Nov 27, 2019 5.350 5.470 5.340 5.450 161,500 +0.13(+2.44%)
Nov 26, 2019 5.430 5.510 5.300 5.320 172,817 -0.08(-1.48%)
Nov 25, 2019 5.400 5.500 5.280 5.400 140,569 +0.03(+0.56%)
Nov 22, 2019 5.420 5.510 5.280 5.370 142,300 -0.11(-2.01%)
Nov 21, 2019 5.500 5.510 5.200 5.480 284,420 -0.01(-0.18%)
Nov 20, 2019 5.450 5.550 5.400 5.490 209,895 +0.00(+0.00%)
Nov 19, 2019 5.090 5.560 5.050 5.490 262,866 +0.39(+7.65%)
Nov 18, 2019 5.010 5.100 4.910 5.100 118,405 +0.08(+1.59%)
Nov 15, 2019 5.040 5.130 4.960 5.020 140,200 -0.01(-0.20%)
Nov 14, 2019 5.250 5.270 4.900 5.030 328,039 -0.22(-4.19%)
Nov 13, 2019 5.260 5.400 5.200 5.250 123,914 -0.04(-0.76%)
Nov 12, 2019 5.280 5.440 5.150 5.290 79,887 +0.02(+0.38%)
Nov 11, 2019 5.230 5.390 5.150 5.270 136,875 +0.02(+0.38%)
Nov 08, 2019 5.350 5.350 5.180 5.250 124,000 -0.10(-1.87%)
Nov 07, 2019 5.460 5.540 5.320 5.350 115,053 -0.07(-1.29%)
Nov 06, 2019 5.360 5.700 5.360 5.420 200,897 +0.04(+0.74%)
Nov 05, 2019 5.390 5.540 5.320 5.380 95,969 +0.00(+0.00%)
Nov 04, 2019 5.530 5.560 5.380 5.380 138,404 -0.08(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.