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 (%)
May 29, 2020 3.900 3.910 3.630 3.705 2,663,300 -0.21(-5.48%)
May 28, 2020 4.040 4.100 3.850 3.920 2,298,471 -0.11(-2.73%)
May 27, 2020 4.000 4.070 3.820 4.030 2,117,563 +0.07(+1.77%)
May 26, 2020 4.060 4.090 3.900 3.960 1,990,882 +0.10(+2.59%)
May 22, 2020 3.940 4.005 3.810 3.860 1,223,700 -0.04(-1.03%)
May 21, 2020 4.050 4.050 3.890 3.900 1,596,999 -0.16(-3.94%)
May 20, 2020 3.890 4.150 3.890 4.060 2,452,011 +0.14(+3.57%)
May 19, 2020 4.100 4.140 3.870 3.920 2,103,576 -0.18(-4.39%)
May 18, 2020 4.150 4.240 3.910 4.100 3,125,571 +0.05(+1.23%)
May 15, 2020 3.830 4.060 3.770 4.050 2,755,800 +0.12(+3.05%)
May 14, 2020 4.030 4.110 3.810 3.930 4,150,916 -0.32(-7.53%)
May 13, 2020 4.280 4.640 3.470 4.250 21,250,348 +0.07(+1.67%)
May 12, 2020 4.590 4.950 4.020 4.180 88,821,336 +2.34(+127.17%)
May 11, 2020 1.810 1.880 1.780 1.840 11,432,473 +0.06(+3.37%)
May 08, 2020 1.810 1.890 1.740 1.780 1,395,900 -0.01(-0.56%)
May 07, 2020 1.870 1.870 1.780 1.790 673,466 -0.08(-4.28%)
May 06, 2020 1.830 1.910 1.740 1.870 3,193,316 +0.05(+2.75%)
May 05, 2020 1.840 1.860 1.800 1.820 600,445 +0.02(+1.11%)
May 04, 2020 1.690 1.800 1.650 1.800 574,860 +0.11(+6.51%)
May 01, 2020 1.780 1.780 1.600 1.690 746,400 -0.08(-4.52%)
Apr 30, 2020 1.830 1.900 1.770 1.770 916,188 -0.05(-2.75%)
Apr 29, 2020 1.810 1.830 1.730 1.820 750,938 +0.02(+1.11%)
Apr 28, 2020 1.780 1.810 1.680 1.800 603,127 +0.03(+1.69%)
Apr 27, 2020 1.660 1.780 1.620 1.770 739,446 +0.11(+6.63%)
Apr 24, 2020 1.600 1.660 1.555 1.660 321,900 +0.06(+3.75%)
Apr 23, 2020 1.570 1.650 1.570 1.600 377,758 +0.03(+1.91%)
Apr 22, 2020 1.580 1.580 1.500 1.570 832,844 +0.01(+0.64%)
Apr 21, 2020 1.640 1.690 1.500 1.560 1,229,217 -0.12(-7.14%)
Apr 20, 2020 1.720 1.760 1.640 1.680 596,799 -0.09(-5.08%)
Apr 17, 2020 1.690 1.770 1.570 1.770 1,285,300 +0.12(+7.27%)
Apr 16, 2020 1.690 1.725 1.590 1.650 291,570 -0.02(-1.20%)
Apr 15, 2020 1.730 1.770 1.620 1.670 486,485 -0.10(-5.65%)
Apr 14, 2020 1.740 1.800 1.700 1.770 599,892 +0.04(+2.31%)
Apr 13, 2020 1.700 1.740 1.660 1.730 445,344 +0.04(+2.37%)
Apr 09, 2020 1.580 1.720 1.566 1.690 1,493,200 +0.12(+7.64%)
Apr 08, 2020 1.490 1.580 1.490 1.570 1,070,282 +0.09(+6.08%)
Apr 07, 2020 1.490 1.520 1.440 1.480 2,698,949 -0.01(-0.67%)
Apr 06, 2020 1.440 1.530 1.430 1.490 1,022,634 +0.07(+4.93%)
Apr 03, 2020 1.410 1.460 1.380 1.420 1,124,900 +0.01(+0.71%)
Apr 02, 2020 1.430 1.520 1.380 1.410 4,897,059 +0.00(+0.00%)
Apr 01, 2020 1.450 1.580 1.400 1.410 603,190 -0.07(-4.73%)
Mar 31, 2020 1.520 1.590 1.450 1.480 804,118 -0.05(-3.27%)
Mar 30, 2020 1.550 1.580 1.460 1.530 941,043 -0.01(-0.65%)
Mar 27, 2020 1.520 1.610 1.520 1.540 590,400 -0.01(-0.65%)
Mar 26, 2020 1.430 1.620 1.430 1.550 3,358,151 +0.14(+9.93%)
Mar 25, 2020 1.490 1.660 1.400 1.410 1,308,571 -0.08(-5.37%)
Mar 24, 2020 1.410 1.530 1.400 1.490 847,934 +0.13(+9.56%)
Mar 23, 2020 1.380 1.480 1.330 1.360 3,546,616 -0.04(-2.86%)
Mar 20, 2020 1.320 1.420 1.320 1.400 1,084,000 +0.09(+6.87%)
Mar 19, 2020 1.250 1.400 1.250 1.310 1,137,342 +0.06(+4.80%)
Mar 18, 2020 1.300 1.400 1.210 1.250 1,597,474 -0.07(-5.30%)
Mar 17, 2020 1.420 1.430 1.300 1.320 3,804,169 -0.08(-5.71%)
Mar 16, 2020 1.500 1.525 1.381 1.400 2,503,023 -0.19(-11.95%)
Mar 13, 2020 1.600 1.680 1.530 1.590 2,246,800 +0.18(+12.77%)
Mar 12, 2020 1.450 1.530 1.380 1.410 2,508,320 -0.13(-8.44%)
Mar 11, 2020 1.600 1.630 1.480 1.540 1,555,410 -0.09(-5.52%)
Mar 10, 2020 1.630 1.660 1.550 1.630 892,171 +0.01(+0.62%)
Mar 09, 2020 1.600 1.680 1.540 1.620 1,252,979 -0.08(-4.71%)
Mar 06, 2020 1.700 1.770 1.620 1.700 3,160,700 -0.01(-0.58%)
Mar 05, 2020 1.810 1.845 1.710 1.710 779,984 -0.13(-7.07%)
Mar 04, 2020 1.800 1.870 1.760 1.840 1,419,268 +0.05(+2.79%)
Mar 03, 2020 1.740 1.848 1.690 1.790 3,728,550 +0.03(+1.70%)
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.