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 (%)
Aug 31, 2022 3.480 3.610 3.480 3.540 453,408 +0.05(+1.43%)
Aug 30, 2022 3.700 3.700 3.480 3.490 451,195 -0.19(-5.16%)
Aug 29, 2022 3.800 3.845 3.600 3.680 597,097 -0.18(-4.66%)
Aug 26, 2022 4.000 4.095 3.830 3.860 382,155 -0.16(-3.98%)
Aug 25, 2022 4.070 4.100 4.000 4.020 254,664 +0.00(+0.00%)
Aug 24, 2022 3.790 4.070 3.790 4.020 408,831 +0.23(+6.07%)
Aug 23, 2022 3.830 3.975 3.780 3.790 504,648 -0.07(-1.81%)
Aug 22, 2022 3.800 3.905 3.800 3.860 221,013 -0.01(-0.26%)
Aug 19, 2022 3.890 3.970 3.850 3.870 205,252 -0.06(-1.53%)
Aug 18, 2022 3.860 3.990 3.830 3.930 292,502 +0.02(+0.51%)
Aug 17, 2022 3.850 4.050 3.840 3.910 213,746 +0.00(+0.00%)
Aug 16, 2022 4.010 4.050 3.810 3.910 451,909 -0.14(-3.46%)
Aug 15, 2022 4.000 4.100 3.980 4.050 337,070 +0.04(+1.00%)
Aug 12, 2022 3.800 4.220 3.800 4.010 464,372 +0.27(+7.22%)
Aug 11, 2022 4.200 4.230 3.730 3.740 798,438 -0.42(-10.10%)
Aug 10, 2022 4.150 4.235 4.009 4.160 364,706 +0.08(+1.96%)
Aug 09, 2022 4.010 4.090 3.820 4.080 624,206 +0.05(+1.24%)
Aug 08, 2022 4.250 4.300 4.020 4.030 802,414 -0.22(-5.18%)
Aug 05, 2022 4.080 4.250 4.029 4.250 465,750 +0.13(+3.16%)
Aug 04, 2022 4.000 4.200 3.930 4.120 926,166 +0.22(+5.64%)
Aug 03, 2022 3.530 4.090 3.499 3.900 1,460,073 +0.42(+12.07%)
Aug 02, 2022 3.200 3.500 3.185 3.480 1,377,807 +0.27(+8.41%)
Aug 01, 2022 3.130 3.340 3.070 3.210 632,537 +0.08(+2.56%)
Jul 29, 2022 3.180 3.190 3.080 3.130 230,366 -0.07(-2.19%)
Jul 28, 2022 3.230 3.250 3.117 3.200 150,411 -0.01(-0.31%)
Jul 27, 2022 3.280 3.290 3.030 3.210 503,425 -0.05(-1.53%)
Jul 26, 2022 3.110 3.320 3.101 3.260 370,660 +0.12(+3.82%)
Jul 25, 2022 3.140 3.170 3.015 3.140 250,919 -0.01(-0.32%)
Jul 22, 2022 3.140 3.195 3.070 3.150 223,064 +0.04(+1.29%)
Jul 21, 2022 3.360 3.370 2.950 3.110 873,180 -0.26(-7.72%)
Jul 20, 2022 3.320 3.475 3.250 3.370 586,999 +0.08(+2.43%)
Jul 19, 2022 3.320 3.420 3.205 3.290 458,932 +0.07(+2.17%)
Jul 18, 2022 3.400 3.460 3.200 3.220 594,273 -0.17(-5.01%)
Jul 15, 2022 3.360 3.420 3.180 3.390 573,353 +0.07(+2.11%)
Jul 14, 2022 3.380 3.420 3.320 3.320 369,487 -0.11(-3.21%)
Jul 13, 2022 3.310 3.460 3.245 3.430 2,252,551 +0.06(+1.78%)
Jul 12, 2022 3.220 3.390 3.120 3.370 485,384 +0.17(+5.31%)
Jul 11, 2022 3.520 3.520 3.153 3.200 653,264 -0.24(-6.98%)
Jul 08, 2022 3.130 3.480 3.130 3.440 562,359 +0.24(+7.50%)
Jul 07, 2022 3.070 3.276 3.070 3.200 468,538 +0.10(+3.23%)
Jul 06, 2022 3.010 3.320 2.960 3.100 547,720 +0.09(+2.99%)
Jul 05, 2022 2.850 3.030 2.658 3.010 503,843 +0.24(+8.66%)
Jul 01, 2022 2.940 2.980 2.765 2.770 387,307 -0.18(-6.10%)
Jun 30, 2022 2.770 2.970 2.720 2.950 523,989 +0.10(+3.51%)
Jun 29, 2022 2.740 2.870 2.670 2.850 461,897 +0.11(+4.01%)
Jun 28, 2022 2.870 2.910 2.685 2.740 564,244 -0.09(-3.35%)
Jun 27, 2022 2.780 3.050 2.565 2.835 1,046,626 +0.02(+0.53%)
Jun 24, 2022 2.610 2.820 2.330 2.820 10,391,893 +0.23(+8.88%)
Jun 23, 2022 2.380 2.590 2.310 2.590 787,444 +0.19(+7.92%)
Jun 22, 2022 2.070 2.446 2.030 2.400 1,108,889 +0.34(+16.50%)
Jun 21, 2022 1.990 2.110 1.990 2.060 632,146 +0.09(+4.57%)
Jun 17, 2022 1.910 2.040 1.880 1.970 756,542 +0.06(+3.14%)
Jun 16, 2022 1.910 1.920 1.810 1.910 634,926 -0.02(-1.04%)
Jun 15, 2022 2.050 2.090 1.850 1.930 745,714 -0.08(-3.98%)
Jun 14, 2022 2.130 2.180 2.000 2.010 506,437 -0.11(-5.19%)
Jun 13, 2022 2.160 2.160 2.030 2.120 595,191 -0.13(-5.78%)
Jun 10, 2022 2.350 2.415 2.190 2.250 606,974 -0.16(-6.64%)
Jun 09, 2022 2.380 2.480 2.325 2.410 656,417 +0.03(+1.26%)
Jun 08, 2022 2.300 2.400 2.290 2.380 588,688 +0.06(+2.59%)
Jun 07, 2022 2.110 2.360 2.100 2.320 1,837,575 +0.37(+18.97%)
Jun 06, 2022 2.050 2.080 1.940 1.950 512,950 -0.10(-4.88%)
Jun 03, 2022 2.040 2.100 2.005 2.050 496,651 +0.02(+0.99%)
Jun 02, 2022 1.990 2.050 1.960 2.030 266,484 +0.04(+2.01%)
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.