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 (%)
Jul 30, 2021 3.970 4.040 3.900 3.940 535,563 -0.08(-1.99%)
Jul 29, 2021 4.090 4.130 4.000 4.020 303,673 -0.08(-1.95%)
Jul 28, 2021 4.000 4.140 3.970 4.100 276,774 +0.14(+3.54%)
Jul 27, 2021 3.885 4.000 3.800 3.960 686,336 -0.04(-1.00%)
Jul 26, 2021 4.150 4.150 3.940 4.000 731,393 -0.13(-3.15%)
Jul 23, 2021 4.190 4.200 4.100 4.130 302,262 -0.07(-1.67%)
Jul 22, 2021 4.230 4.310 4.180 4.200 304,973 -0.11(-2.55%)
Jul 21, 2021 4.240 4.330 4.165 4.310 300,223 +0.06(+1.41%)
Jul 20, 2021 4.330 4.330 4.120 4.250 702,767 -0.04(-0.93%)
Jul 19, 2021 4.030 4.305 3.950 4.290 696,796 +0.17(+4.13%)
Jul 16, 2021 4.250 4.260 4.065 4.120 423,014 -0.09(-2.14%)
Jul 15, 2021 4.230 4.270 4.110 4.210 495,447 +0.00(+0.00%)
Jul 14, 2021 4.280 4.350 4.150 4.210 610,708 -0.06(-1.41%)
Jul 13, 2021 4.370 4.405 4.250 4.270 435,574 -0.10(-2.29%)
Jul 12, 2021 4.330 4.409 4.300 4.370 676,699 +0.01(+0.23%)
Jul 09, 2021 4.360 4.380 4.270 4.360 427,919 +0.02(+0.46%)
Jul 08, 2021 4.160 4.340 4.120 4.340 628,757 +0.12(+2.84%)
Jul 07, 2021 4.240 4.290 4.125 4.220 562,768 +0.00(+0.00%)
Jul 06, 2021 4.360 4.360 4.180 4.220 582,813 -0.12(-2.76%)
Jul 02, 2021 4.440 4.440 4.230 4.340 588,483 -0.08(-1.81%)
Jul 01, 2021 4.460 4.510 4.330 4.420 321,465 +0.06(+1.38%)
Jun 30, 2021 4.460 4.470 4.270 4.360 989,634 -0.08(-1.80%)
Jun 29, 2021 4.570 4.576 4.410 4.440 650,592 -0.11(-2.42%)
Jun 28, 2021 4.720 4.790 4.490 4.550 567,596 -0.15(-3.19%)
Jun 25, 2021 4.610 4.830 4.510 4.700 1,686,262 +0.10(+2.17%)
Jun 24, 2021 4.620 4.715 4.520 4.600 586,810 +0.02(+0.44%)
Jun 23, 2021 4.470 4.630 4.410 4.580 850,777 +0.11(+2.46%)
Jun 22, 2021 4.750 4.760 4.380 4.470 847,831 -0.25(-5.30%)
Jun 21, 2021 4.640 4.840 4.560 4.720 662,339 +0.09(+1.94%)
Jun 18, 2021 4.880 4.890 4.580 4.630 835,390 -0.29(-5.89%)
Jun 17, 2021 4.800 4.940 4.780 4.920 548,562 +0.13(+2.71%)
Jun 16, 2021 4.850 4.920 4.680 4.790 691,450 -0.10(-2.04%)
Jun 15, 2021 4.950 4.950 4.710 4.890 840,687 -0.01(-0.20%)
Jun 14, 2021 4.780 5.060 4.783 4.900 921,865 +0.22(+4.70%)
Jun 11, 2021 4.663 4.815 4.625 4.680 649,433 +0.01(+0.21%)
Jun 10, 2021 4.650 4.700 4.560 4.670 486,925 +0.05(+1.08%)
Jun 09, 2021 4.690 4.800 4.540 4.620 774,325 -0.05(-1.07%)
Jun 08, 2021 4.970 5.030 4.600 4.670 1,034,685 -0.17(-3.51%)
Jun 07, 2021 4.290 5.000 4.250 4.840 1,612,609 +0.57(+13.35%)
Jun 04, 2021 4.340 4.350 4.150 4.270 984,212 -0.07(-1.61%)
Jun 03, 2021 4.310 4.360 4.240 4.340 524,510 +0.07(+1.64%)
Jun 02, 2021 4.390 4.550 4.220 4.270 733,796 -0.11(-2.51%)
Jun 01, 2021 4.250 4.420 4.180 4.380 949,127 +0.15(+3.55%)
May 28, 2021 4.250 4.380 4.180 4.230 552,174 +0.02(+0.48%)
May 27, 2021 4.480 4.480 4.200 4.210 1,773,797 -0.28(-6.24%)
May 26, 2021 4.210 4.580 4.180 4.490 1,864,978 +0.31(+7.42%)
May 25, 2021 4.380 4.470 4.150 4.180 751,376 -0.20(-4.57%)
May 24, 2021 4.450 4.510 4.250 4.380 1,167,901 -0.02(-0.45%)
May 21, 2021 4.380 4.440 4.330 4.400 485,165 +0.04(+0.92%)
May 20, 2021 4.320 4.400 4.200 4.360 413,487 +0.07(+1.63%)
May 19, 2021 4.280 4.425 4.210 4.290 446,990 -0.10(-2.28%)
May 18, 2021 4.420 4.530 4.279 4.390 477,273 +0.02(+0.46%)
May 17, 2021 4.260 4.410 4.183 4.370 588,380 +0.07(+1.63%)
May 14, 2021 4.050 4.360 3.900 4.300 708,005 +0.18(+4.50%)
May 13, 2021 4.220 4.330 4.020 4.115 734,672 -0.17(-4.08%)
May 12, 2021 4.330 4.480 4.200 4.290 1,042,506 +0.00(+0.00%)
May 11, 2021 3.870 4.380 3.810 4.290 1,083,563 +0.35(+8.88%)
May 10, 2021 4.140 4.140 3.922 3.940 1,199,770 -0.23(-5.52%)
May 07, 2021 4.100 4.310 4.090 4.170 438,853 +0.10(+2.46%)
May 06, 2021 4.230 4.235 3.905 4.070 1,210,376 -0.15(-3.55%)
May 05, 2021 4.280 4.330 4.150 4.220 950,363 -0.05(-1.17%)
May 04, 2021 4.360 4.370 4.140 4.270 1,108,408 -0.14(-3.17%)
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.