Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cymabay Therapeutics (NQ: CBAY )

32.48 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 21, 2024 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 1.670 1.690 1.530 1.540 1,229,800 -0.11(-6.67%)
Jan 30, 2020 1.850 1.850 1.610 1.650 2,689,637 -0.21(-11.29%)
Jan 29, 2020 1.950 2.050 1.830 1.860 1,177,510 -0.09(-4.62%)
Jan 28, 2020 1.900 2.090 1.900 1.950 1,373,632 +0.05(+2.63%)
Jan 27, 2020 1.860 1.950 1.840 1.900 551,272 +0.00(+0.00%)
Jan 24, 2020 1.910 1.940 1.860 1.900 862,800 +0.00(+0.00%)
Jan 23, 2020 1.940 1.964 1.860 1.900 498,462 -0.03(-1.55%)
Jan 22, 2020 1.970 1.990 1.880 1.930 1,607,254 -0.02(-1.03%)
Jan 21, 2020 2.060 2.110 1.950 1.950 1,495,419 -0.07(-3.47%)
Jan 17, 2020 1.990 2.180 1.982 2.020 1,872,900 +0.06(+3.06%)
Jan 16, 2020 1.880 2.040 1.860 1.960 962,018 +0.08(+4.26%)
Jan 15, 2020 1.870 1.910 1.850 1.880 780,939 +0.02(+1.08%)
Jan 14, 2020 1.880 1.900 1.850 1.860 1,164,664 -0.03(-1.59%)
Jan 13, 2020 1.880 1.920 1.830 1.890 764,261 +0.01(+0.53%)
Jan 10, 2020 1.900 1.920 1.860 1.880 878,300 +0.00(+0.00%)
Jan 09, 2020 1.890 1.920 1.850 1.880 535,284 -0.01(-0.53%)
Jan 08, 2020 1.920 1.950 1.880 1.890 638,890 -0.02(-1.05%)
Jan 07, 2020 1.950 1.950 1.900 1.910 1,021,725 -0.04(-2.05%)
Jan 06, 2020 1.910 1.960 1.910 1.950 642,021 +0.01(+0.52%)
Jan 03, 2020 1.900 1.950 1.900 1.940 534,600 +0.00(+0.00%)
Jan 02, 2020 1.960 1.960 1.880 1.940 3,245,599 -0.02(-1.02%)
Dec 31, 2019 1.940 1.970 1.920 1.960 807,200 +0.00(+0.00%)
Dec 30, 2019 1.960 2.000 1.930 1.960 892,666 +0.00(+0.00%)
Dec 27, 2019 1.950 2.000 1.921 1.960 1,095,500 +0.02(+1.03%)
Dec 26, 2019 1.950 1.990 1.910 1.940 766,161 -0.02(-1.02%)
Dec 24, 2019 1.940 1.990 1.910 1.960 542,600 +0.01(+0.51%)
Dec 23, 2019 1.900 1.950 1.840 1.950 1,063,013 +0.06(+3.17%)
Dec 20, 2019 1.820 1.930 1.790 1.890 2,942,700 +0.03(+1.61%)
Dec 19, 2019 1.900 1.900 1.800 1.860 3,330,513 -0.04(-2.11%)
Dec 18, 2019 1.750 1.950 1.700 1.900 3,130,196 +0.18(+10.47%)
Dec 17, 2019 1.880 1.900 1.700 1.720 2,471,479 -0.17(-8.99%)
Dec 16, 2019 2.080 2.090 1.810 1.890 3,754,318 -0.17(-8.25%)
Dec 13, 2019 1.770 2.190 1.750 2.060 10,167,300 +0.34(+19.77%)
Dec 12, 2019 1.700 1.760 1.670 1.720 1,987,719 +0.02(+1.18%)
Dec 11, 2019 1.710 1.730 1.680 1.700 1,060,689 +0.00(+0.00%)
Dec 10, 2019 1.770 1.790 1.680 1.700 2,270,194 -0.04(-2.30%)
Dec 09, 2019 1.770 1.835 1.675 1.740 2,401,354 -0.01(-0.57%)
Dec 06, 2019 1.690 1.780 1.640 1.750 3,005,100 +0.09(+5.42%)
Dec 05, 2019 1.660 1.700 1.620 1.660 2,747,385 +0.01(+0.61%)
Dec 04, 2019 1.660 1.680 1.610 1.650 4,491,465 -0.01(-0.60%)
Dec 03, 2019 1.600 1.700 1.510 1.660 3,582,532 +0.04(+2.47%)
Dec 02, 2019 1.770 1.800 1.590 1.620 3,291,731 -0.14(-7.95%)
Nov 29, 2019 1.740 1.850 1.690 1.760 3,443,700 +0.02(+1.15%)
Nov 27, 2019 1.590 1.800 1.500 1.740 6,760,200 +0.08(+4.82%)
Nov 26, 2019 1.350 1.720 1.320 1.660 17,745,914 +0.33(+24.81%)
Nov 25, 2019 1.350 1.500 1.290 1.330 23,115,072 -4.22(-76.04%)
Nov 22, 2019 5.260 5.650 5.150 5.550 998,600 +0.32(+6.12%)
Nov 21, 2019 5.270 5.330 5.140 5.230 1,094,181 -0.02(-0.38%)
Nov 20, 2019 5.450 5.530 5.205 5.250 667,677 -0.23(-4.20%)
Nov 19, 2019 5.460 5.720 5.310 5.480 648,791 +0.02(+0.37%)
Nov 18, 2019 5.400 5.560 5.250 5.460 393,420 +0.04(+0.74%)
Nov 15, 2019 5.420 5.490 5.180 5.420 423,200 +0.04(+0.74%)
Nov 14, 2019 5.400 5.430 5.200 5.380 412,981 -0.02(-0.37%)
Nov 13, 2019 5.310 5.430 5.180 5.400 419,547 +0.06(+1.12%)
Nov 12, 2019 5.620 5.720 5.130 5.340 499,128 -0.28(-4.98%)
Nov 11, 2019 5.830 5.880 5.540 5.620 472,414 -0.31(-5.23%)
Nov 08, 2019 5.590 6.070 5.560 5.930 997,100 +0.34(+6.18%)
Nov 07, 2019 5.720 5.865 5.480 5.585 1,043,020 -0.08(-1.33%)
Nov 06, 2019 5.190 6.000 5.060 5.660 1,337,143 +0.47(+9.06%)
Nov 05, 2019 5.390 5.430 5.030 5.190 1,022,322 -0.19(-3.53%)
Nov 04, 2019 5.050 5.450 5.000 5.380 548,388 +0.42(+8.47%)
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.