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 (%)
Dec 31, 2018 7.700 7.980 7.510 7.870 365,500 +0.05(+0.64%)
Dec 28, 2018 7.720 7.910 7.540 7.820 376,800 +0.13(+1.69%)
Dec 27, 2018 6.960 7.700 6.910 7.690 677,077 +0.56(+7.85%)
Dec 26, 2018 6.650 7.150 6.595 7.130 494,379 +0.50(+7.54%)
Dec 24, 2018 6.550 6.770 6.310 6.630 288,000 +0.09(+1.38%)
Dec 21, 2018 6.670 6.900 6.525 6.540 1,997,000 -0.16(-2.39%)
Dec 20, 2018 7.320 7.350 6.430 6.700 963,039 -0.64(-8.72%)
Dec 19, 2018 7.540 7.790 7.305 7.340 971,329 -0.18(-2.39%)
Dec 18, 2018 8.100 8.177 7.230 7.520 1,192,122 -0.56(-6.93%)
Dec 17, 2018 8.580 8.600 8.000 8.080 966,851 -0.58(-6.70%)
Dec 14, 2018 8.580 8.900 8.440 8.660 340,100 +0.01(+0.12%)
Dec 13, 2018 8.770 8.770 8.380 8.650 925,566 -0.11(-1.26%)
Dec 12, 2018 8.820 9.030 8.760 8.760 381,828 +0.03(+0.34%)
Dec 11, 2018 8.910 8.940 8.620 8.730 392,075 -0.02(-0.23%)
Dec 10, 2018 8.630 8.760 8.325 8.750 412,160 +0.15(+1.74%)
Dec 07, 2018 8.620 8.790 8.460 8.600 350,400 -0.05(-0.58%)
Dec 06, 2018 8.640 8.730 8.380 8.650 598,746 -0.10(-1.14%)
Dec 04, 2018 9.220 9.390 8.710 8.750 348,800 -0.48(-5.20%)
Dec 03, 2018 9.100 9.280 8.880 9.230 782,083 +0.30(+3.36%)
Nov 30, 2018 8.940 9.110 8.830 8.930 298,000 -0.08(-0.89%)
Nov 29, 2018 9.030 9.230 8.900 9.010 460,716 -0.12(-1.31%)
Nov 28, 2018 8.740 9.150 8.650 9.130 311,074 +0.42(+4.82%)
Nov 27, 2018 8.910 9.160 8.660 8.710 381,269 -0.29(-3.22%)
Nov 26, 2018 9.440 9.440 8.810 9.000 397,355 -0.33(-3.54%)
Nov 23, 2018 8.790 9.680 8.760 9.330 305,100 +0.45(+5.07%)
Nov 21, 2018 8.880 8.880 8.880 0 +0.28(+3.26%)
Nov 20, 2018 8.800 8.880 8.410 8.600 726,465 -0.33(-3.70%)
Nov 19, 2018 9.580 9.710 8.870 8.930 628,161 -0.73(-7.56%)
Nov 16, 2018 9.420 9.820 9.290 9.660 557,500 +0.19(+2.01%)
Nov 15, 2018 9.090 9.770 8.890 9.470 581,314 +0.35(+3.78%)
Nov 14, 2018 9.090 9.310 8.200 9.125 1,029,786 +0.12(+1.28%)
Nov 13, 2018 10.76 10.88 7.370 9.010 3,981,426 -1.49(-14.19%)
Nov 12, 2018 11.57 11.57 10.40 10.50 1,068,497 -1.06(-9.17%)
Nov 09, 2018 11.61 11.66 11.25 11.56 579,100 -0.18(-1.53%)
Nov 08, 2018 11.60 11.85 11.49 11.74 620,643 +0.07(+0.60%)
Nov 07, 2018 10.90 11.91 10.90 11.67 860,859 +0.76(+6.97%)
Nov 06, 2018 11.26 11.28 10.84 10.91 351,300 -0.43(-3.79%)
Nov 05, 2018 11.40 11.61 11.19 11.34 437,951 +0.02(+0.18%)
Nov 02, 2018 11.22 11.70 11.15 11.32 476,100 +0.11(+0.98%)
Nov 01, 2018 10.62 11.25 10.56 11.21 416,809 +0.66(+6.26%)
Oct 31, 2018 10.06 10.65 9.960 10.55 682,487 +0.60(+6.03%)
Oct 30, 2018 9.350 9.970 9.110 9.950 500,950 +0.60(+6.42%)
Oct 29, 2018 10.33 10.42 9.160 9.350 442,381 -0.82(-8.06%)
Oct 26, 2018 9.990 10.40 9.810 10.17 376,700 +0.04(+0.39%)
Oct 25, 2018 9.970 10.18 9.900 10.13 309,513 +0.17(+1.71%)
Oct 24, 2018 10.24 10.35 9.910 9.960 442,672 -0.28(-2.73%)
Oct 23, 2018 10.03 10.39 9.860 10.24 308,556 -0.01(-0.10%)
Oct 22, 2018 10.51 10.65 10.08 10.25 369,497 -0.17(-1.63%)
Oct 19, 2018 10.81 11.02 10.40 10.42 264,000 -0.39(-3.61%)
Oct 18, 2018 10.97 10.97 10.63 10.81 280,490 -0.18(-1.64%)
Oct 17, 2018 11.07 11.07 10.66 10.99 486,452 -0.08(-0.72%)
Oct 16, 2018 10.48 11.08 10.41 11.07 428,187 +0.95(+9.39%)
Oct 15, 2018 10.26 10.34 9.790 10.12 412,447 -0.06(-0.59%)
Oct 12, 2018 10.19 10.43 10.04 10.18 390,100 +0.19(+1.90%)
Oct 11, 2018 10.09 10.34 9.850 9.990 464,485 -0.16(-1.58%)
Oct 10, 2018 10.57 10.69 10.15 10.15 338,505 -0.43(-4.06%)
Oct 09, 2018 10.44 11.03 10.44 10.58 512,225 +0.08(+0.76%)
Oct 08, 2018 10.58 10.67 10.30 10.50 272,952 -0.10(-0.94%)
Oct 05, 2018 10.79 10.94 10.43 10.60 277,700 -0.15(-1.40%)
Oct 04, 2018 11.25 11.35 10.65 10.75 498,320 -0.56(-4.95%)
Oct 03, 2018 11.00 11.62 10.33 11.31 932,645 +0.82(+7.82%)
Oct 02, 2018 10.92 10.94 10.32 10.49 466,918 -0.45(-4.11%)
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.