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 (%)
Aug 31, 2020 5.100 5.570 4.940 5.490 830,500 +0.46(+9.15%)
Aug 28, 2020 4.980 5.090 4.910 5.030 228,900 +0.07(+1.41%)
Aug 27, 2020 5.020 5.050 4.950 4.960 277,253 -0.04(-0.80%)
Aug 26, 2020 5.100 5.120 4.990 5.000 290,106 -0.11(-2.15%)
Aug 25, 2020 5.000 5.130 4.900 5.110 262,465 +0.11(+2.20%)
Aug 24, 2020 4.980 5.030 4.870 5.000 397,849 +0.03(+0.60%)
Aug 21, 2020 5.000 5.075 4.900 4.970 542,800 -0.04(-0.80%)
Aug 20, 2020 4.970 5.065 4.890 5.010 217,649 +0.01(+0.20%)
Aug 19, 2020 4.700 5.080 4.700 5.000 1,051,967 +0.30(+6.38%)
Aug 18, 2020 4.710 4.740 4.560 4.700 828,003 -0.01(-0.21%)
Aug 17, 2020 4.510 4.745 4.510 4.710 489,930 +0.14(+3.06%)
Aug 14, 2020 4.520 4.580 4.385 4.570 650,200 +0.07(+1.56%)
Aug 13, 2020 4.690 4.690 4.400 4.500 697,706 +0.06(+1.35%)
Aug 12, 2020 4.560 4.640 4.420 4.440 407,616 -0.12(-2.63%)
Aug 11, 2020 4.620 4.800 4.400 4.560 524,916 -0.24(-5.00%)
Aug 10, 2020 4.800 4.970 4.770 4.800 567,333 +0.01(+0.21%)
Aug 07, 2020 4.730 4.830 4.600 4.790 320,500 +0.08(+1.70%)
Aug 06, 2020 4.720 4.840 4.650 4.710 320,336 -0.02(-0.42%)
Aug 05, 2020 4.600 4.750 4.570 4.730 431,802 +0.14(+3.05%)
Aug 04, 2020 4.650 4.700 4.520 4.590 264,835 -0.05(-1.18%)
Aug 03, 2020 4.410 4.760 4.380 4.645 509,311 +0.27(+6.29%)
Jul 31, 2020 4.460 4.462 4.260 4.370 359,200 -0.02(-0.46%)
Jul 30, 2020 4.340 4.430 4.260 4.390 310,927 +0.00(+0.00%)
Jul 29, 2020 4.440 4.580 4.340 4.390 393,793 -0.09(-2.01%)
Jul 28, 2020 4.560 4.600 4.410 4.480 451,546 -0.05(-1.10%)
Jul 27, 2020 4.460 4.604 4.370 4.530 286,904 +0.10(+2.26%)
Jul 24, 2020 4.530 4.540 4.360 4.430 399,800 -0.10(-2.21%)
Jul 23, 2020 4.740 4.780 4.490 4.530 419,215 -0.22(-4.63%)
Jul 22, 2020 4.680 4.830 4.625 4.750 342,442 +0.07(+1.50%)
Jul 21, 2020 4.710 4.820 4.630 4.680 366,606 +0.03(+0.65%)
Jul 20, 2020 4.930 4.960 4.630 4.650 532,073 -0.22(-4.62%)
Jul 17, 2020 4.800 4.960 4.630 4.875 1,058,400 +0.11(+2.20%)
Jul 16, 2020 4.330 4.900 4.320 4.770 1,305,058 +0.66(+16.06%)
Jul 15, 2020 4.260 4.350 4.110 4.110 684,401 -0.05(-1.20%)
Jul 14, 2020 4.270 4.380 3.570 4.160 2,061,676 -0.13(-3.03%)
Jul 13, 2020 4.430 4.590 4.270 4.290 805,746 -0.03(-0.69%)
Jul 10, 2020 4.490 4.580 4.300 4.320 1,011,300 -0.16(-3.57%)
Jul 09, 2020 4.540 4.750 4.450 4.480 751,031 -0.03(-0.67%)
Jul 08, 2020 4.700 4.730 4.500 4.510 653,426 -0.15(-3.22%)
Jul 07, 2020 4.620 4.870 4.610 4.660 1,027,124 -0.05(-1.06%)
Jul 06, 2020 4.650 4.760 4.380 4.710 1,634,161 +0.20(+4.43%)
Jul 02, 2020 4.690 4.740 4.500 4.510 1,084,400 -0.14(-3.01%)
Jul 01, 2020 4.500 4.870 4.380 4.650 4,631,726 -0.73(-13.57%)
Jun 30, 2020 5.640 5.640 5.190 5.380 1,602,880 -0.24(-4.27%)
Jun 29, 2020 5.910 6.260 5.530 5.620 2,072,992 -0.46(-7.57%)
Jun 26, 2020 6.950 7.750 5.270 6.080 7,825,500 -0.49(-7.46%)
Jun 25, 2020 6.800 6.840 6.350 6.570 1,302,351 -0.21(-3.10%)
Jun 24, 2020 6.950 7.000 6.640 6.780 571,651 -0.22(-3.14%)
Jun 23, 2020 7.080 7.390 6.950 7.000 910,085 -0.01(-0.14%)
Jun 22, 2020 7.200 7.320 6.930 7.010 1,111,667 -0.03(-0.43%)
Jun 19, 2020 6.790 7.060 6.650 7.040 907,600 +0.33(+4.92%)
Jun 18, 2020 6.460 6.720 6.420 6.710 292,596 +0.23(+3.55%)
Jun 17, 2020 6.300 6.580 6.300 6.480 189,412 +0.04(+0.62%)
Jun 16, 2020 6.550 6.590 6.310 6.440 259,845 +0.01(+0.16%)
Jun 15, 2020 6.040 6.500 5.950 6.430 331,461 +0.31(+5.07%)
Jun 12, 2020 6.000 6.160 5.830 6.120 271,200 +0.31(+5.34%)
Jun 11, 2020 6.060 6.170 5.740 5.810 329,945 -0.40(-6.44%)
Jun 10, 2020 6.600 6.600 6.210 6.210 259,306 -0.26(-4.02%)
Jun 09, 2020 6.560 6.660 6.320 6.470 235,046 -0.08(-1.22%)
Jun 08, 2020 6.520 6.800 6.470 6.550 338,960 +0.12(+1.87%)
Jun 05, 2020 6.380 6.530 6.250 6.430 271,600 +0.16(+2.55%)
Jun 04, 2020 6.250 6.418 6.230 6.270 217,356 +0.06(+0.97%)
Jun 03, 2020 6.160 6.360 6.150 6.210 257,848 +0.09(+1.47%)
Jun 02, 2020 6.290 6.360 6.090 6.120 299,749 -0.14(-2.24%)
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.