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 (%)
Nov 30, 2017 8.450 8.805 8.400 8.660 667,537 +0.22(+2.61%)
Nov 29, 2017 8.630 8.689 8.000 8.440 781,157 -0.15(-1.75%)
Nov 28, 2017 9.100 9.190 8.510 8.590 866,168 -0.12(-1.38%)
Nov 27, 2017 8.610 8.900 8.590 8.710 518,807 +0.13(+1.52%)
Nov 24, 2017 8.570 8.770 8.490 8.580 177,051 +0.00(+0.00%)
Nov 22, 2017 8.710 8.840 8.550 8.580 310,284 -0.13(-1.49%)
Nov 21, 2017 8.630 8.780 8.430 8.710 414,645 +0.08(+0.93%)
Nov 20, 2017 8.630 8.730 8.410 8.630 429,146 -0.03(-0.35%)
Nov 17, 2017 8.510 8.740 8.400 8.660 479,920 +0.14(+1.64%)
Nov 16, 2017 8.440 8.580 8.400 8.520 286,095 +0.12(+1.43%)
Nov 15, 2017 8.290 8.550 7.960 8.400 617,561 +0.05(+0.60%)
Nov 14, 2017 8.390 8.610 8.075 8.350 603,019 -0.05(-0.65%)
Nov 13, 2017 9.180 9.279 8.320 8.405 1,059,744 -0.85(-9.14%)
Nov 10, 2017 8.640 9.300 8.580 9.250 755,074 +0.56(+6.44%)
Nov 09, 2017 8.360 9.080 8.300 8.690 1,050,807 +0.36(+4.32%)
Nov 08, 2017 8.510 8.510 8.200 8.330 506,375 -0.13(-1.54%)
Nov 07, 2017 8.630 8.753 8.340 8.460 408,440 -0.15(-1.74%)
Nov 06, 2017 8.560 8.830 8.510 8.610 435,532 +0.03(+0.35%)
Nov 03, 2017 8.660 8.730 8.500 8.580 355,679 -0.09(-1.04%)
Nov 02, 2017 8.800 8.810 8.400 8.670 766,319 -0.15(-1.70%)
Nov 01, 2017 9.250 9.340 8.570 8.820 1,088,305 -0.41(-4.44%)
Oct 31, 2017 9.180 9.370 9.140 9.230 923,983 +0.03(+0.33%)
Oct 30, 2017 9.230 9.400 9.020 9.200 825,423 -0.01(-0.11%)
Oct 27, 2017 9.100 9.290 9.020 9.210 1,202,681 +0.18(+1.99%)
Oct 26, 2017 8.600 9.060 8.510 9.030 836,275 +0.43(+5.00%)
Oct 25, 2017 8.750 8.910 8.360 8.600 810,919 -0.13(-1.49%)
Oct 24, 2017 8.000 8.920 8.000 8.730 1,286,672 +0.85(+10.79%)
Oct 23, 2017 8.140 8.160 7.750 7.880 585,665 -0.26(-3.19%)
Oct 20, 2017 8.210 8.270 8.050 8.140 333,195 -0.04(-0.49%)
Oct 19, 2017 8.660 8.840 8.130 8.180 696,428 -0.47(-5.43%)
Oct 18, 2017 8.350 8.850 8.170 8.650 465,782 +0.35(+4.22%)
Oct 17, 2017 8.240 8.460 8.020 8.300 403,988 +0.00(+0.00%)
Oct 16, 2017 8.480 8.670 8.210 8.300 467,001 -0.15(-1.78%)
Oct 13, 2017 8.650 8.745 8.350 8.450 549,942 -0.22(-2.54%)
Oct 12, 2017 8.920 9.200 8.450 8.670 1,045,563 -0.22(-2.47%)
Oct 11, 2017 8.900 9.200 8.760 8.890 904,458 -0.05(-0.56%)
Oct 10, 2017 8.640 9.001 8.530 8.940 1,412,845 +0.45(+5.30%)
Oct 09, 2017 8.500 8.900 8.340 8.490 1,090,649 +0.29(+3.54%)
Oct 06, 2017 8.090 8.610 7.920 8.200 1,195,788 +0.12(+1.49%)
Oct 05, 2017 7.700 8.200 7.630 8.080 588,780 +0.36(+4.66%)
Oct 04, 2017 7.610 7.811 7.510 7.720 777,875 +0.05(+0.65%)
Oct 03, 2017 7.680 8.030 7.551 7.670 687,019 -0.03(-0.39%)
Oct 02, 2017 8.020 8.119 7.585 7.700 654,684 -0.36(-4.47%)
Sep 29, 2017 8.230 8.230 7.780 8.060 1,179,277 -0.20(-2.42%)
Sep 28, 2017 8.120 8.450 7.970 8.260 1,184,852 +0.23(+2.86%)
Sep 27, 2017 7.760 8.250 7.610 8.030 1,490,850 +0.33(+4.29%)
Sep 26, 2017 8.110 8.318 7.540 7.700 1,108,602 -0.34(-4.23%)
Sep 25, 2017 8.040 7.360 8.040 824,841 +0.57(+7.63%)
Sep 22, 2017 7.570 7.740 7.410 7.470 450,558 -0.09(-1.19%)
Sep 21, 2017 7.630 7.790 7.310 7.560 781,384 -0.13(-1.69%)
Sep 20, 2017 7.540 7.760 7.210 7.690 1,811,904 +0.70(+10.01%)
Sep 19, 2017 7.140 6.990 6.990 399,474 +0.00(+0.00%)
Sep 18, 2017 7.220 7.350 6.810 6.990 710,722 -0.21(-2.92%)
Sep 15, 2017 7.090 7.200 6.950 7.200 738,984 +0.16(+2.27%)
Sep 14, 2017 6.980 7.155 6.750 7.040 564,832 +0.18(+2.62%)
Sep 13, 2017 6.750 7.050 6.570 6.860 658,956 +0.13(+1.93%)
Sep 12, 2017 6.310 7.070 6.300 6.730 1,319,520 +0.46(+7.34%)
Sep 11, 2017 6.070 6.370 5.960 6.270 773,318 +0.32(+5.38%)
Sep 08, 2017 6.100 6.190 5.910 5.950 443,186 -0.15(-2.46%)
Sep 07, 2017 6.220 6.300 6.050 6.100 383,274 -0.11(-1.77%)
Sep 06, 2017 6.120 6.290 6.088 6.210 365,438 +0.13(+2.14%)
Sep 05, 2017 6.140 6.230 5.920 6.080 705,186 -0.12(-1.94%)
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.