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 (%)
Mar 31, 2020 3.570 3.680 3.510 3.650 271,441 +0.06(+1.67%)
Mar 30, 2020 3.550 3.630 3.450 3.590 145,453 +0.07(+1.99%)
Mar 27, 2020 3.700 3.890 3.490 3.520 214,400 -0.36(-9.28%)
Mar 26, 2020 3.630 3.990 3.554 3.880 346,949 +0.30(+8.38%)
Mar 25, 2020 3.740 3.790 3.360 3.580 230,315 -0.15(-4.02%)
Mar 24, 2020 3.790 3.920 3.570 3.730 230,427 +0.19(+5.37%)
Mar 23, 2020 3.440 3.580 3.220 3.540 220,261 +0.20(+5.99%)
Mar 20, 2020 3.430 3.570 3.110 3.340 391,400 -0.01(-0.30%)
Mar 19, 2020 2.980 3.370 2.880 3.350 357,357 +0.37(+12.42%)
Mar 18, 2020 3.340 3.500 2.940 2.980 361,015 -0.59(-16.53%)
Mar 17, 2020 3.010 3.590 3.000 3.570 960,293 +0.36(+11.21%)
Mar 16, 2020 3.430 3.430 3.090 3.210 366,116 -0.38(-10.58%)
Mar 13, 2020 3.620 3.690 3.060 3.590 367,500 +0.13(+3.76%)
Mar 12, 2020 3.620 3.770 3.450 3.460 358,268 -0.46(-11.73%)
Mar 11, 2020 4.440 4.489 3.815 3.920 407,448 -0.60(-13.27%)
Mar 10, 2020 4.640 4.640 4.297 4.520 322,073 +0.02(+0.44%)
Mar 09, 2020 4.320 4.580 4.210 4.500 365,235 -0.07(-1.53%)
Mar 06, 2020 4.810 4.840 4.490 4.570 212,600 -0.33(-6.73%)
Mar 05, 2020 4.860 5.030 4.825 4.900 327,560 -0.06(-1.21%)
Mar 04, 2020 4.850 5.050 4.830 4.960 426,394 +0.17(+3.55%)
Mar 03, 2020 4.680 4.850 4.675 4.790 637,346 +0.11(+2.35%)
Mar 02, 2020 4.450 4.720 4.390 4.680 501,462 +0.23(+5.17%)
Feb 28, 2020 4.350 4.460 4.250 4.450 367,900 -0.05(-1.11%)
Feb 27, 2020 4.330 4.520 4.120 4.500 503,134 +0.08(+1.81%)
Feb 26, 2020 4.490 4.540 4.390 4.420 276,722 -0.06(-1.34%)
Feb 25, 2020 4.440 4.560 4.340 4.480 489,237 +0.07(+1.59%)
Feb 24, 2020 4.440 4.520 4.390 4.410 248,522 -0.19(-4.13%)
Feb 21, 2020 4.550 4.620 4.460 4.600 230,300 +0.06(+1.32%)
Feb 20, 2020 4.540 4.620 4.430 4.540 451,894 -0.02(-0.44%)
Feb 19, 2020 4.640 4.700 4.540 4.560 204,600 -0.05(-1.08%)
Feb 18, 2020 4.550 4.679 4.550 4.610 165,766 +0.04(+0.88%)
Feb 14, 2020 4.570 4.700 4.525 4.570 159,200 +0.02(+0.44%)
Feb 13, 2020 4.590 4.700 4.520 4.550 224,269 -0.07(-1.52%)
Feb 12, 2020 4.810 4.831 4.620 4.620 175,479 -0.15(-3.14%)
Feb 11, 2020 4.920 4.920 4.750 4.770 113,786 -0.14(-2.85%)
Feb 10, 2020 4.840 4.950 4.760 4.910 292,922 +0.07(+1.45%)
Feb 07, 2020 4.870 4.950 4.810 4.840 127,800 -0.02(-0.41%)
Feb 06, 2020 4.940 4.990 4.770 4.860 654,264 -0.06(-1.22%)
Feb 05, 2020 4.880 5.000 4.820 4.920 267,285 +0.07(+1.44%)
Feb 04, 2020 4.900 5.070 4.800 4.850 619,904 -0.04(-0.82%)
Feb 03, 2020 4.750 4.890 4.710 4.890 168,496 +0.17(+3.60%)
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%)
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.