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 31, 2020 3.850 3.870 3.470 3.550 4,631,700 +0.05(+1.43%)
Jul 30, 2020 3.500 3.610 3.420 3.500 1,496,939 -0.03(-0.85%)
Jul 29, 2020 3.840 3.880 3.520 3.530 2,045,673 -0.27(-7.11%)
Jul 28, 2020 4.000 4.110 3.800 3.800 3,369,921 -0.30(-7.32%)
Jul 27, 2020 4.200 4.300 3.970 4.100 2,253,674 -0.12(-2.84%)
Jul 24, 2020 4.310 4.350 4.070 4.220 3,835,100 -0.17(-3.87%)
Jul 23, 2020 4.640 5.080 4.280 4.390 44,189,176 +0.88(+25.07%)
Jul 22, 2020 3.670 3.670 3.490 3.510 547,107 -0.16(-4.36%)
Jul 21, 2020 3.810 3.890 3.660 3.670 672,956 -0.19(-4.92%)
Jul 20, 2020 3.610 3.900 3.580 3.860 1,196,329 +0.23(+6.34%)
Jul 17, 2020 3.620 3.740 3.550 3.630 961,000 +0.02(+0.55%)
Jul 16, 2020 3.540 3.630 3.370 3.610 844,943 +0.05(+1.40%)
Jul 15, 2020 3.330 3.630 3.300 3.560 1,476,339 +0.23(+6.91%)
Jul 14, 2020 3.320 3.410 3.300 3.330 1,152,277 +0.01(+0.30%)
Jul 13, 2020 3.520 3.540 3.320 3.320 778,770 -0.15(-4.32%)
Jul 10, 2020 3.310 3.480 3.160 3.470 1,301,900 +0.13(+3.89%)
Jul 09, 2020 3.520 3.520 3.300 3.340 729,761 -0.13(-3.75%)
Jul 08, 2020 3.480 3.520 3.365 3.470 666,613 +0.03(+0.87%)
Jul 07, 2020 3.370 3.600 3.350 3.440 1,047,910 +0.06(+1.78%)
Jul 06, 2020 3.480 3.500 3.280 3.380 1,200,742 -0.12(-3.43%)
Jul 02, 2020 3.580 3.590 3.370 3.500 1,200,800 -0.07(-1.96%)
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.