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, 2017 1.870 1.900 1.810 1.860 196,693 +0.02(+1.09%)
Jan 30, 2017 1.850 2.020 1.820 1.840 630,983 +0.17(+10.18%)
Jan 27, 2017 1.600 1.750 1.600 1.670 1,066,262 +0.07(+4.37%)
Jan 26, 2017 1.610 1.690 1.600 1.600 104,630 -0.03(-1.84%)
Jan 25, 2017 1.610 1.720 1.600 1.630 135,052 -0.01(-0.61%)
Jan 24, 2017 1.610 1.710 1.560 1.640 113,709 +0.01(+0.61%)
Jan 23, 2017 1.730 1.730 1.460 1.630 270,137 -0.09(-5.23%)
Jan 20, 2017 1.720 1.730 1.670 1.720 99,311 +0.00(+0.00%)
Jan 19, 2017 1.770 1.790 1.690 1.720 165,827 -0.07(-4.18%)
Jan 18, 2017 1.860 1.890 1.720 1.795 80,802 -0.07(-3.49%)
Jan 17, 2017 1.980 2.030 1.680 1.860 323,284 -0.13(-6.53%)
Jan 13, 2017 1.990 1.990 1.990 0 -0.02(-1.00%)
Jan 12, 2017 2.180 2.180 1.960 2.010 237,720 -0.15(-6.94%)
Jan 11, 2017 2.170 2.190 2.113 2.160 190,553 +0.00(+0.00%)
Jan 10, 2017 2.150 2.249 2.110 2.160 209,603 -0.02(-0.92%)
Jan 09, 2017 2.300 2.300 2.110 2.180 380,017 -0.08(-3.54%)
Jan 06, 2017 2.370 2.450 2.250 2.260 535,023 -0.14(-5.83%)
Jan 05, 2017 2.250 2.570 2.250 2.400 1,623,322 +0.10(+4.35%)
Jan 04, 2017 2.670 2.850 2.270 2.300 8,698,890 +0.40(+21.05%)
Jan 03, 2017 1.790 1.940 1.730 1.900 522,260 +0.17(+9.83%)
Dec 30, 2016 1.730 1.730 1.730 0 -0.02(-1.14%)
Dec 29, 2016 1.810 1.810 1.740 1.750 105,705 -0.05(-2.78%)
Dec 28, 2016 1.800 1.870 1.780 1.800 86,455 +0.00(+0.00%)
Dec 27, 2016 1.800 1.810 1.741 1.800 112,784 +0.01(+0.56%)
Dec 23, 2016 1.790 1.790 1.790 0 +0.01(+0.56%)
Dec 22, 2016 1.790 1.800 1.750 1.780 83,886 +0.01(+0.56%)
Dec 21, 2016 1.800 1.810 1.740 1.770 114,461 -0.00(-0.21%)
Dec 20, 2016 1.817 1.870 1.770 1.774 75,199 -0.06(-3.07%)
Dec 19, 2016 1.810 1.860 1.750 1.830 86,467 +0.05(+2.81%)
Dec 16, 2016 1.838 1.850 1.713 1.780 110,581 -0.07(-3.78%)
Dec 15, 2016 1.740 1.850 1.730 1.850 50,416 +0.13(+7.56%)
Dec 14, 2016 1.700 1.787 1.660 1.720 32,448 +0.07(+4.24%)
Dec 13, 2016 1.740 1.870 1.650 1.650 142,003 -0.09(-5.17%)
Dec 12, 2016 1.790 1.820 1.700 1.740 127,861 -0.07(-3.87%)
Dec 09, 2016 1.850 1.887 1.720 1.810 113,236 +0.11(+6.47%)
Dec 08, 2016 1.990 2.000 1.700 1.700 112,427 -0.27(-13.71%)
Dec 07, 2016 1.900 2.000 1.840 1.970 46,240 +0.06(+3.14%)
Dec 06, 2016 1.930 1.980 1.870 1.910 5,661 +0.01(+0.53%)
Dec 05, 2016 2.020 2.050 1.900 1.900 72,498 -0.08(-4.04%)
Dec 02, 2016 1.861 2.000 1.850 1.980 148,026 +0.09(+4.76%)
Dec 01, 2016 1.980 2.040 1.860 1.890 28,462 -0.11(-5.50%)
Nov 30, 2016 1.910 2.050 1.910 2.000 96,291 +0.11(+5.82%)
Nov 29, 2016 1.990 1.990 1.880 1.890 48,236 -0.07(-3.57%)
Nov 28, 2016 2.080 2.080 1.950 1.960 28,289 -0.03(-1.51%)
Nov 25, 2016 2.020 2.020 1.800 1.990 24,658 -0.01(-0.45%)
Nov 23, 2016 1.999 1.999 1.999 0 +0.05(+2.51%)
Nov 22, 2016 2.021 2.060 1.900 1.950 20,652 -0.08(-3.94%)
Nov 21, 2016 2.110 2.200 1.980 2.030 57,550 -0.05(-2.40%)
Nov 18, 2016 2.230 2.390 1.970 2.080 39,765 -0.12(-5.45%)
Nov 17, 2016 1.920 2.347 1.920 2.200 143,701 +0.15(+7.32%)
Nov 16, 2016 1.980 2.090 1.890 2.050 101,850 +0.15(+7.89%)
Nov 15, 2016 1.900 1.950 1.850 1.900 61,265 +0.01(+0.78%)
Nov 14, 2016 1.980 1.980 1.720 1.885 136,228 +0.08(+4.16%)
Nov 11, 2016 1.570 1.810 1.500 1.810 117,953 +0.28(+18.30%)
Nov 10, 2016 1.600 1.650 1.420 1.530 153,329 +0.08(+5.52%)
Nov 09, 2016 1.150 1.570 1.150 1.450 155,446 +0.17(+13.28%)
Nov 08, 2016 1.310 1.360 1.170 1.280 115,288 -0.02(-1.54%)
Nov 07, 2016 1.420 1.420 1.280 1.300 39,433 -0.09(-6.47%)
Nov 04, 2016 1.470 1.470 1.360 1.390 40,017 -0.05(-3.47%)
Nov 03, 2016 1.510 1.540 1.440 1.440 35,052 -0.05(-3.36%)
Nov 02, 2016 1.490 1.540 1.470 1.490 36,734 +0.03(+2.05%)
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.