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, 2015 3.010 3.040 2.890 3.010 155,261 +0.08(+2.73%)
Jul 30, 2015 2.970 3.100 2.892 2.930 183,029 -0.07(-2.33%)
Jul 29, 2015 3.070 3.128 2.850 3.000 184,425 -0.04(-1.32%)
Jul 28, 2015 2.920 3.200 2.910 3.040 312,941 +0.09(+3.05%)
Jul 27, 2015 2.850 3.030 2.750 2.950 238,015 +0.14(+4.98%)
Jul 24, 2015 3.010 3.040 2.750 2.810 347,211 -0.24(-7.87%)
Jul 23, 2015 2.950 3.220 2.900 3.050 415,045 +0.05(+1.67%)
Jul 22, 2015 2.800 3.200 2.750 3.000 1,036,968 +0.22(+7.91%)
Jul 21, 2015 2.580 2.860 2.500 2.780 427,606 +0.25(+9.88%)
Jul 20, 2015 2.590 2.590 2.440 2.530 598,208 -0.03(-1.17%)
Jul 17, 2015 2.680 2.680 2.530 2.560 669,225 -0.12(-4.48%)
Jul 16, 2015 2.680 2.960 2.650 2.680 336,567 -0.02(-0.74%)
Jul 15, 2015 3.020 3.130 2.610 2.700 2,548,629 -0.11(-3.92%)
Jul 14, 2015 2.749 2.950 2.700 2.810 164,366 +0.11(+4.08%)
Jul 13, 2015 2.740 2.770 2.670 2.700 41,397 +0.02(+0.75%)
Jul 10, 2015 2.680 2.840 2.630 2.680 55,833 -0.01(-0.37%)
Jul 09, 2015 2.670 2.820 2.620 2.690 102,835 +0.02(+0.75%)
Jul 08, 2015 2.710 2.714 2.540 2.670 130,447 -0.01(-0.37%)
Jul 07, 2015 2.810 2.810 2.650 2.680 67,053 -0.10(-3.60%)
Jul 06, 2015 2.740 2.820 2.740 2.780 33,727 +0.03(+1.09%)
Jul 02, 2015 2.710 2.750 2.750 2.750 66,400 +0.05(+1.85%)
Jul 01, 2015 2.930 2.930 2.660 2.700 169,253 +0.01(+0.37%)
Jun 30, 2015 2.738 2.760 2.640 2.690 122,821 -0.06(-2.18%)
Jun 29, 2015 2.890 2.890 2.710 2.750 51,174 -0.17(-5.82%)
Jun 26, 2015 2.830 2.960 2.760 2.920 164,394 +0.13(+4.66%)
Jun 25, 2015 3.000 3.050 2.780 2.790 152,708 -0.18(-6.06%)
Jun 24, 2015 3.030 3.070 2.960 2.970 43,517 -0.05(-1.66%)
Jun 23, 2015 3.080 3.080 2.980 3.020 108,912 -0.01(-0.33%)
Jun 22, 2015 3.220 3.220 2.990 3.030 153,003 -0.17(-5.31%)
Jun 19, 2015 3.050 3.240 2.937 3.200 247,263 +0.17(+5.61%)
Jun 18, 2015 3.060 2.990 2.990 3.030 80,628 +0.04(+1.34%)
Jun 17, 2015 3.010 3.060 2.980 2.990 153,368 +0.00(+0.00%)
Jun 16, 2015 3.060 3.136 2.980 2.990 124,864 -0.09(-2.92%)
Jun 15, 2015 3.070 3.110 2.960 3.080 138,009 +0.02(+0.65%)
Jun 12, 2015 3.180 3.180 2.920 3.060 165,134 +0.00(+0.00%)
Jun 11, 2015 3.080 3.120 3.030 3.060 83,857 -0.01(-0.33%)
Jun 10, 2015 3.050 3.220 3.010 3.070 263,999 +0.02(+0.66%)
Jun 09, 2015 3.140 3.240 3.040 3.050 114,872 -0.09(-2.87%)
Jun 08, 2015 3.160 3.430 3.090 3.140 107,953 +0.01(+0.32%)
Jun 05, 2015 3.160 3.370 3.120 3.130 121,308 -0.03(-0.95%)
Jun 04, 2015 3.500 3.770 2.964 3.160 532,504 -0.30(-8.58%)
Jun 03, 2015 2.750 3.530 2.750 3.456 409,034 +0.76(+28.01%)
Jun 02, 2015 3.110 3.160 2.700 2.700 203,059 -0.40(-12.90%)
Jun 01, 2015 3.450 3.410 3.100 3.100 101,225 -0.31(-9.09%)
May 29, 2015 3.500 3.710 3.410 3.410 55,490 -0.09(-2.57%)
May 28, 2015 3.480 3.590 3.220 3.500 66,730 +0.02(+0.57%)
May 27, 2015 3.830 3.830 3.320 3.480 168,740 -0.38(-9.84%)
May 26, 2015 4.140 4.170 3.840 3.860 106,235 -0.17(-4.22%)
May 22, 2015 4.000 4.030 4.030 4.030 105,200 -0.07(-1.71%)
May 21, 2015 4.480 4.748 3.900 4.100 247,018 -0.35(-7.87%)
May 20, 2015 3.510 4.890 3.500 4.450 461,827 +1.07(+31.66%)
May 19, 2015 3.360 3.440 3.240 3.380 157,641 +0.04(+1.20%)
May 18, 2015 3.450 3.450 3.210 3.340 121,074 -0.06(-1.76%)
May 15, 2015 3.000 3.400 2.950 3.400 163,427 +0.49(+16.84%)
May 14, 2015 2.980 3.190 2.800 2.910 238,877 +0.04(+1.39%)
May 13, 2015 2.840 2.980 2.670 2.870 117,521 +0.07(+2.50%)
May 12, 2015 2.930 3.000 2.750 2.800 151,887 -0.13(-4.44%)
May 11, 2015 3.150 3.780 2.820 2.930 322,270 -0.10(-3.30%)
May 08, 2015 3.920 3.980 2.860 3.030 319,626 -0.87(-22.31%)
May 07, 2015 4.360 4.550 3.850 3.900 122,242 -0.67(-14.66%)
May 06, 2015 4.430 5.000 4.060 4.570 112,762 +0.11(+2.47%)
May 05, 2015 4.370 4.550 4.220 4.460 49,843 +0.11(+2.53%)
May 04, 2015 4.700 4.700 4.290 4.350 24,527 +0.00(+0.00%)
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.