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 (%)
Nov 30, 2020 4.300 4.350 4.110 4.280 876,092 +0.02(+0.47%)
Nov 27, 2020 4.270 4.380 4.210 4.260 759,600 +0.01(+0.24%)
Nov 25, 2020 4.260 4.510 4.220 4.250 2,139,200 +0.26(+6.52%)
Nov 24, 2020 3.960 4.010 3.900 3.990 745,592 +0.06(+1.53%)
Nov 23, 2020 4.040 4.110 3.930 3.930 907,953 -0.07(-1.75%)
Nov 20, 2020 3.910 4.040 3.910 4.000 567,800 +0.01(+0.25%)
Nov 19, 2020 3.980 4.080 3.940 3.990 783,884 +0.08(+2.05%)
Nov 18, 2020 4.140 4.650 3.880 3.910 2,956,051 -0.13(-3.22%)
Nov 17, 2020 4.020 4.080 3.985 4.040 455,132 +0.01(+0.25%)
Nov 16, 2020 4.040 4.105 3.990 4.030 400,452 +0.04(+1.00%)
Nov 13, 2020 4.010 4.050 3.970 3.990 312,800 -0.01(-0.25%)
Nov 12, 2020 4.030 4.160 3.970 4.000 424,431 -0.05(-1.23%)
Nov 11, 2020 4.100 4.100 4.013 4.050 255,400 -0.02(-0.49%)
Nov 10, 2020 4.060 4.180 3.995 4.070 800,233 +0.05(+1.24%)
Nov 09, 2020 4.120 4.290 4.010 4.020 735,564 -0.02(-0.50%)
Nov 06, 2020 3.990 4.160 3.900 4.040 441,700 +0.10(+2.54%)
Nov 05, 2020 3.920 4.040 3.840 3.940 727,928 +0.05(+1.29%)
Nov 04, 2020 3.720 3.930 3.720 3.890 462,363 +0.14(+3.73%)
Nov 03, 2020 3.770 3.800 3.690 3.750 421,629 +0.02(+0.54%)
Nov 02, 2020 3.780 3.890 3.665 3.730 356,649 -0.02(-0.53%)
Oct 30, 2020 3.760 3.810 3.660 3.750 376,800 -0.06(-1.57%)
Oct 29, 2020 3.740 3.860 3.640 3.810 607,023 +0.09(+2.42%)
Oct 28, 2020 3.760 3.850 3.690 3.720 452,689 -0.09(-2.36%)
Oct 27, 2020 3.840 3.880 3.750 3.810 327,061 -0.02(-0.52%)
Oct 26, 2020 3.880 3.915 3.690 3.830 451,224 -0.05(-1.29%)
Oct 23, 2020 3.920 3.950 3.860 3.880 168,100 -0.01(-0.26%)
Oct 22, 2020 3.880 3.940 3.800 3.890 286,383 +0.01(+0.26%)
Oct 21, 2020 3.910 3.920 3.820 3.880 409,168 -0.03(-0.77%)
Oct 20, 2020 4.010 4.020 3.880 3.910 477,806 -0.09(-2.25%)
Oct 19, 2020 4.050 4.080 3.940 4.000 671,948 -0.01(-0.25%)
Oct 16, 2020 4.000 4.051 3.970 4.010 458,300 +0.00(+0.00%)
Oct 15, 2020 4.010 4.120 3.920 4.010 663,843 +0.00(+0.00%)
Oct 14, 2020 3.960 4.030 3.900 4.010 958,124 +0.08(+2.04%)
Oct 13, 2020 3.900 4.090 3.890 3.930 621,051 +0.02(+0.51%)
Oct 12, 2020 3.970 4.010 3.870 3.910 440,005 +0.00(+0.00%)
Oct 09, 2020 4.130 4.152 3.900 3.910 1,298,600 -0.15(-3.69%)
Oct 08, 2020 4.180 4.270 4.010 4.060 855,114 -0.08(-1.93%)
Oct 07, 2020 4.180 4.210 4.030 4.140 1,562,824 +0.00(+0.00%)
Oct 06, 2020 4.210 4.300 4.010 4.140 1,141,260 +0.00(+0.00%)
Oct 05, 2020 4.130 4.200 4.040 4.140 675,952 +0.05(+1.22%)
Oct 02, 2020 4.120 4.230 4.060 4.090 292,400 -0.08(-1.92%)
Oct 01, 2020 4.300 4.330 4.120 4.170 511,557 -0.13(-3.02%)
Sep 30, 2020 4.380 4.404 4.240 4.300 1,013,138 -0.05(-1.15%)
Sep 29, 2020 4.390 4.520 4.330 4.350 372,817 -0.05(-1.14%)
Sep 28, 2020 4.500 4.540 4.360 4.400 284,288 -0.06(-1.35%)
Sep 25, 2020 4.330 4.550 4.320 4.460 258,100 +0.07(+1.59%)
Sep 24, 2020 4.500 4.540 4.350 4.390 357,619 -0.14(-3.09%)
Sep 23, 2020 4.940 4.950 4.510 4.530 391,277 -0.40(-8.11%)
Sep 22, 2020 5.000 5.027 4.680 4.930 447,976 -0.14(-2.76%)
Sep 21, 2020 5.410 5.510 5.010 5.070 524,981 -0.36(-6.63%)
Sep 18, 2020 5.460 5.630 5.350 5.430 2,064,100 +0.04(+0.74%)
Sep 17, 2020 5.190 5.450 5.130 5.390 339,874 +0.08(+1.51%)
Sep 16, 2020 5.250 5.430 5.140 5.310 322,392 +0.05(+0.95%)
Sep 15, 2020 5.530 5.600 5.230 5.260 345,593 -0.24(-4.36%)
Sep 14, 2020 5.540 5.740 5.455 5.500 662,760 +0.06(+1.10%)
Sep 11, 2020 5.410 5.540 5.340 5.440 303,800 +0.09(+1.68%)
Sep 10, 2020 5.470 5.600 5.310 5.350 373,870 -0.13(-2.37%)
Sep 09, 2020 5.260 5.540 5.250 5.480 368,306 +0.25(+4.78%)
Sep 08, 2020 5.200 5.340 5.110 5.230 313,549 +0.03(+0.58%)
Sep 04, 2020 5.200 5.290 4.990 5.200 345,600 -0.01(-0.19%)
Sep 03, 2020 5.320 5.410 5.090 5.210 389,575 -0.12(-2.25%)
Sep 02, 2020 5.250 5.360 5.220 5.330 324,144 +0.06(+1.14%)
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.