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 (%)
Feb 28, 2022 3.190 3.270 3.160 3.180 333,154 -0.05(-1.55%)
Feb 25, 2022 3.240 3.250 3.140 3.230 261,438 +0.01(+0.31%)
Feb 24, 2022 3.070 3.260 3.010 3.220 442,421 +0.02(+0.63%)
Feb 23, 2022 3.490 3.490 3.165 3.200 437,905 -0.27(-7.78%)
Feb 22, 2022 3.350 3.540 3.270 3.470 782,447 +0.09(+2.66%)
Feb 18, 2022 3.380 0 +0.18(+5.62%)
Feb 17, 2022 3.170 3.240 3.110 3.200 350,445 -0.03(-0.93%)
Feb 16, 2022 3.160 3.240 3.120 3.230 238,568 +0.03(+0.94%)
Feb 15, 2022 3.090 3.220 3.090 3.200 250,229 +0.15(+4.92%)
Feb 14, 2022 3.180 3.180 3.040 3.050 228,353 -0.11(-3.48%)
Feb 11, 2022 3.140 3.230 3.120 3.160 319,456 -0.04(-1.25%)
Feb 10, 2022 3.260 3.360 3.160 3.200 466,082 -0.09(-2.74%)
Feb 09, 2022 3.130 3.360 3.125 3.290 515,299 +0.19(+6.13%)
Feb 08, 2022 3.100 3.110 2.985 3.100 210,490 +0.01(+0.32%)
Feb 07, 2022 2.920 3.105 2.900 3.090 375,029 +0.19(+6.55%)
Feb 04, 2022 2.880 2.970 2.825 2.900 290,694 -0.01(-0.34%)
Feb 03, 2022 2.890 2.950 2.910 413,325 -0.01(-0.34%)
Feb 02, 2022 3.000 3.000 2.900 2.920 419,975 -0.09(-2.99%)
Feb 01, 2022 2.970 3.050 2.900 3.010 429,740 +0.03(+1.01%)
Jan 31, 2022 2.840 3.005 2.980 820,060 +0.11(+3.83%)
Jan 28, 2022 2.800 2.870 2.670 2.870 453,452 +0.10(+3.61%)
Jan 27, 2022 2.880 2.932 2.750 2.770 438,578 -0.09(-3.15%)
Jan 26, 2022 3.000 3.030 2.840 2.860 440,748 -0.08(-2.72%)
Jan 25, 2022 2.930 2.975 2.880 2.940 475,511 -0.05(-1.67%)
Jan 24, 2022 2.910 3.000 2.780 2.990 641,345 +0.10(+3.46%)
Jan 21, 2022 2.930 3.170 2.890 2.890 2,025,870 +0.10(+3.58%)
Jan 20, 2022 2.980 3.070 2.760 2.790 1,394,702 -0.14(-4.78%)
Jan 19, 2022 3.090 3.130 2.920 2.930 706,538 -0.15(-4.87%)
Jan 18, 2022 3.130 3.180 3.070 3.080 330,540 -0.07(-2.22%)
Jan 14, 2022 3.150 0 +0.08(+2.61%)
Jan 13, 2022 3.239 3.239 3.055 3.070 433,659 -0.05(-1.60%)
Jan 12, 2022 3.230 3.249 3.110 3.120 332,190 -0.06(-1.89%)
Jan 11, 2022 3.280 3.340 3.180 3.180 354,165 -0.07(-2.15%)
Jan 10, 2022 3.280 3.373 3.110 3.250 378,255 -0.06(-1.81%)
Jan 07, 2022 3.330 3.440 3.280 3.310 131,407 -0.04(-1.19%)
Jan 06, 2022 3.320 3.370 3.227 3.350 324,476 +0.07(+2.13%)
Jan 05, 2022 3.470 3.490 3.265 3.280 223,045 -0.19(-5.48%)
Jan 04, 2022 3.650 3.655 3.445 3.470 217,345 -0.17(-4.67%)
Jan 03, 2022 3.390 3.650 3.380 3.640 438,472 +0.26(+7.69%)
Dec 31, 2021 3.300 3.380 3.290 3.380 370,767 +0.08(+2.42%)
Dec 30, 2021 3.210 3.400 3.210 3.300 344,573 +0.07(+2.17%)
Dec 29, 2021 3.300 3.371 3.200 3.230 375,752 -0.07(-2.12%)
Dec 28, 2021 3.430 3.490 3.290 3.300 531,043 -0.16(-4.62%)
Dec 27, 2021 3.490 3.510 3.410 3.460 378,049 -0.05(-1.42%)
Dec 23, 2021 3.520 3.580 3.470 3.510 291,919 +0.04(+1.15%)
Dec 22, 2021 3.500 3.530 3.420 3.470 330,217 -0.07(-1.98%)
Dec 21, 2021 3.560 3.660 3.510 3.540 288,910 -0.03(-0.84%)
Dec 20, 2021 3.610 3.620 3.495 3.570 373,242 -0.06(-1.65%)
Dec 17, 2021 3.230 3.660 3.200 3.630 923,626 +0.38(+11.69%)
Dec 16, 2021 3.390 3.440 3.230 3.250 352,783 -0.09(-2.69%)
Dec 15, 2021 3.250 3.360 3.145 3.340 341,050 +0.10(+3.09%)
Dec 14, 2021 3.330 3.330 3.210 3.240 368,339 -0.10(-2.99%)
Dec 13, 2021 3.420 3.430 3.260 3.340 331,201 -0.08(-2.34%)
Dec 10, 2021 3.540 3.615 3.355 3.420 447,102 -0.12(-3.39%)
Dec 09, 2021 3.600 3.685 3.510 3.540 491,271 -0.04(-1.12%)
Dec 08, 2021 3.580 3.630 3.430 3.580 351,513 +0.10(+2.87%)
Dec 07, 2021 3.270 3.530 3.270 3.480 511,745 +0.21(+6.42%)
Dec 06, 2021 3.280 3.300 3.160 3.270 358,192 -0.01(-0.30%)
Dec 03, 2021 3.360 3.390 3.230 3.280 648,159 -0.08(-2.38%)
Dec 02, 2021 3.430 3.430 3.240 3.360 617,074 -0.09(-2.61%)
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.