Chiasma Inc (CHMA) Historical Stock Data
3.76 ↑0.00 (0.00%)
As of August 5, 2021, 3:59pm EST.
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-05 | 4.08 | 3.76 | ↓$0.32 (-7.84%) | 3.76 | 4.10 | 8.05M |
| 2021-08-04 | 4.01 | 4.00 | ↓$0.01 (-0.25%) | 3.87 | 4.05 | 0.98M |
| 2021-08-03 | 4.14 | 4.04 | ↓$0.10 (-2.42%) | 4.00 | 4.17 | 554.39K |
| 2021-08-02 | 3.99 | 4.17 | ↑$0.18 (4.51%) | 3.99 | 4.18 | 277.33K |
| 2021-07-30 | 4.14 | 4.00 | ↓$0.14 (-3.38%) | 3.98 | 4.17 | 371.42K |
| 2021-07-29 | 4.13 | 4.15 | ↑$0.02 (0.48%) | 4.12 | 4.15 | 357.01K |
| 2021-07-28 | 4.13 | 4.13 | ↑$0.00 (0.00%) | 4.12 | 4.23 | 432.38K |
| 2021-07-27 | 4.15 | 4.14 | ↓$0.01 (-0.24%) | 4.11 | 4.21 | 377.46K |
| 2021-07-26 | 4.23 | 4.18 | ↓$0.05 (-1.18%) | 4.13 | 4.24 | 331.85K |
| 2021-07-23 | 4.30 | 4.24 | ↓$0.06 (-1.40%) | 4.21 | 4.30 | 192.91K |
| 2021-07-22 | 4.31 | 4.31 | ↑$0.00 (0.00%) | 4.27 | 4.38 | 171.08K |
| 2021-07-21 | 4.30 | 4.33 | ↑$0.03 (0.70%) | 4.30 | 4.39 | 204.75K |
| 2021-07-20 | 4.13 | 4.29 | ↑$0.16 (3.87%) | 4.13 | 4.32 | 225.38K |
| 2021-07-19 | 4.35 | 4.14 | ↓$0.21 (-4.83%) | 4.13 | 4.35 | 1.08M |
| 2021-07-16 | 4.43 | 4.37 | ↓$0.05 (-1.24%) | 4.37 | 4.49 | 248.11K |
| 2021-07-15 | 4.47 | 4.45 | ↓$0.01 (-0.34%) | 4.42 | 4.52 | 187.51K |
| 2021-07-14 | 4.57 | 4.48 | ↓$0.09 (-1.97%) | 4.45 | 4.60 | 243.19K |
| 2021-07-13 | 4.56 | 4.57 | ↑$0.01 (0.22%) | 4.55 | 4.65 | 157.47K |
| 2021-07-12 | 4.64 | 4.61 | ↓$0.03 (-0.65%) | 4.50 | 4.64 | 495.84K |
| 2021-07-09 | 4.36 | 4.48 | ↑$0.12 (2.75%) | 4.30 | 4.49 | 632.68K |
| 2021-07-08 | 4.31 | 4.35 | ↑$0.04 (1.05%) | 4.26 | 4.38 | 265.04K |
| 2021-07-07 | 4.43 | 4.37 | ↓$0.06 (-1.35%) | 4.28 | 4.60 | 325.94K |
| 2021-07-06 | 4.71 | 4.40 | ↓$0.31 (-6.58%) | 4.37 | 4.72 | 712.03K |
| 2021-07-02 | 4.77 | 4.71 | ↓$0.06 (-1.26%) | 4.67 | 4.80 | 586.05K |
| 2021-07-01 | 4.76 | 4.73 | ↓$0.03 (-0.63%) | 4.69 | 4.79 | 408.02K |
| 2021-06-30 | 4.74 | 4.73 | ↓$0.01 (-0.21%) | 4.68 | 4.76 | 347.27K |
| 2021-06-29 | 4.74 | 4.74 | ↑$0.00 (0.00%) | 4.69 | 4.80 | 561.66K |
| 2021-06-28 | 4.80 | 4.71 | ↓$0.09 (-1.88%) | 4.66 | 4.80 | 1.10M |
| 2021-06-25 | 4.38 | 4.76 | ↑$0.38 (8.68%) | 4.34 | 4.93 | 11.63M |
| 2021-06-24 | 4.25 | 4.35 | ↑$0.10 (2.35%) | 4.21 | 4.38 | 798.22K |
Create an account or log in to view more rows.
$CHMA Bears get cremated today
$CHMA almost go time
$CHMA man this will be good in coming weeks
$CHMA I'm not afraid.
I'm long
And I'm strong..........
$CHMA Good morning traders
$CHMA When in doubt
zoom out. ??
$CHMA almost time for the running
$CHMA market starting to dump
$CHMA the time is near
$CHMA Not Selling
Hodling for thousands!