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 (%)
Nov 28, 2014 7.080 7.240 6.960 7.230 14,200 +0.13(+1.83%)
Nov 26, 2014 7.080 7.100 7.100 7.100 11,700 -0.11(-1.53%)
Nov 25, 2014 7.370 7.370 7.210 7.210 11,100 -0.04(-0.61%)
Nov 24, 2014 7.100 7.330 7.100 7.254 27,840 +0.15(+2.17%)
Nov 21, 2014 7.310 7.500 6.820 7.100 63,538 -0.18(-2.47%)
Nov 20, 2014 7.710 7.750 7.126 7.280 36,843 -0.34(-4.46%)
Nov 19, 2014 7.610 7.770 7.415 7.620 37,550 -0.11(-1.42%)
Nov 18, 2014 7.630 7.840 7.530 7.730 46,019 +0.14(+1.84%)
Nov 17, 2014 7.540 7.610 6.590 7.590 25,655 +0.33(+4.55%)
Nov 14, 2014 7.680 7.810 7.200 7.260 35,079 -0.42(-5.47%)
Nov 13, 2014 7.740 8.020 7.400 7.680 60,836 -0.06(-0.78%)
Nov 12, 2014 8.000 8.000 7.680 7.740 16,311 -0.26(-3.25%)
Nov 11, 2014 7.750 8.070 7.660 8.000 45,978 +0.19(+2.43%)
Nov 10, 2014 7.900 7.900 7.500 7.810 9,050 -0.09(-1.14%)
Nov 07, 2014 7.850 8.250 7.660 7.900 19,982 +0.09(+1.15%)
Nov 06, 2014 7.890 8.000 7.710 7.810 9,318 -0.19(-2.37%)
Nov 05, 2014 8.030 8.340 7.250 8.000 28,278 -0.00(-0.01%)
Nov 04, 2014 8.370 8.400 7.168 8.000 70,435 -0.33(-3.96%)
Nov 03, 2014 8.620 8.620 8.160 8.330 68,644 -0.12(-1.42%)
Oct 31, 2014 7.780 8.484 7.450 8.450 49,133 +0.93(+12.37%)
Oct 30, 2014 7.580 7.855 7.230 7.520 70,088 +0.07(+0.94%)
Oct 29, 2014 7.890 7.890 7.300 7.450 34,869 -0.43(-5.46%)
Oct 28, 2014 8.000 8.000 7.690 7.880 59,238 +0.46(+6.20%)
Oct 27, 2014 7.890 7.990 6.830 7.420 76,629 -0.48(-6.08%)
Oct 24, 2014 7.950 8.420 7.750 7.900 218,681 -0.09(-1.13%)
Oct 23, 2014 7.700 8.247 7.700 7.990 67,065 +0.20(+2.57%)
Oct 22, 2014 7.760 7.900 7.620 7.790 86,588 -0.09(-1.14%)
Oct 21, 2014 8.000 8.100 7.660 7.880 51,437 -0.22(-2.72%)
Oct 20, 2014 8.050 8.050 7.750 8.100 31,963 +0.15(+1.89%)
Oct 17, 2014 7.900 8.100 7.900 7.950 4,200 +0.04(+0.51%)
Oct 16, 2014 7.750 8.200 7.750 7.910 20,697 +0.11(+1.41%)
Oct 15, 2014 8.180 8.250 7.760 7.800 4,901 -0.45(-5.45%)
Oct 14, 2014 7.650 8.570 7.650 8.250 17,803 -0.23(-2.71%)
Oct 13, 2014 7.850 8.545 7.900 8.480 28,988 +0.58(+7.34%)
Oct 10, 2014 8.620 8.630 6.800 7.900 87,179 -0.59(-6.95%)
Oct 09, 2014 8.760 9.000 8.110 8.490 80,544 -0.22(-2.53%)
Oct 08, 2014 8.800 8.890 8.550 8.710 61,423 -0.18(-2.02%)
Oct 07, 2014 8.790 8.890 8.503 8.890 38,335 +0.04(+0.45%)
Oct 06, 2014 8.750 8.850 8.705 8.850 291,871 +0.21(+2.43%)
Oct 03, 2014 8.050 9.520 8.020 8.640 786,681 +0.69(+8.68%)
Oct 02, 2014 7.010 8.000 7.010 7.950 552,945 +0.76(+10.57%)
Oct 01, 2014 6.900 7.300 6.845 7.190 83,060 +0.35(+5.12%)
Sep 30, 2014 6.740 6.900 6.310 6.840 45,969 +0.08(+1.18%)
Sep 29, 2014 6.690 6.900 6.690 6.760 41,322 +0.07(+1.05%)
Sep 26, 2014 6.500 6.750 6.111 6.690 32,576 +0.18(+2.76%)
Sep 25, 2014 6.849 6.850 6.470 6.510 13,588 -0.34(-4.96%)
Sep 24, 2014 6.840 6.850 6.700 6.850 4,750 +0.00(+0.00%)
Sep 23, 2014 6.700 7.050 6.700 6.850 56,808 -0.01(-0.15%)
Sep 22, 2014 7.270 7.480 6.800 6.860 49,400 -0.50(-6.79%)
Sep 19, 2014 7.400 7.420 7.150 7.360 335,223 -0.02(-0.27%)
Sep 18, 2014 7.440 7.500 7.300 7.380 175,828 +0.07(+0.96%)
Sep 17, 2014 7.590 7.600 7.250 7.310 100,436 -0.06(-0.81%)
Sep 16, 2014 7.480 7.850 7.184 7.370 233,530 -0.07(-0.94%)
Sep 15, 2014 7.210 7.500 7.150 7.440 236,598 +0.04(+0.54%)
Sep 12, 2014 7.230 7.470 7.130 7.400 166,364 +0.14(+1.93%)
Sep 11, 2014 7.260 7.490 7.060 7.260 161,537 +0.13(+1.82%)
Sep 10, 2014 7.160 7.255 7.000 7.130 174,409 +0.03(+0.42%)
Sep 09, 2014 6.930 7.390 6.410 7.100 232,288 +0.00(+0.00%)
Sep 08, 2014 6.800 7.480 6.800 7.100 194,107 +0.50(+7.58%)
Sep 05, 2014 5.980 6.800 5.980 6.600 207,824 +0.58(+9.63%)
Sep 04, 2014 5.710 6.150 5.350 6.020 362,937 +0.18(+3.08%)
Sep 03, 2014 5.600 5.840 5.350 5.840 159,605 +0.25(+4.47%)
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.