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, 2020 5.740 5.740 5.740 1,235,453 -0.14(-2.38%)
Dec 30, 2020 5.845 6.005 5.660 5.880 1,235,453 +0.15(+2.62%)
Dec 29, 2020 6.140 6.140 5.640 5.730 1,406,830 -0.43(-6.98%)
Dec 28, 2020 6.510 6.590 5.780 6.160 2,723,659 -0.36(-5.52%)
Dec 24, 2020 6.570 6.680 6.470 6.520 329,400 -0.06(-0.91%)
Dec 23, 2020 6.580 6.720 6.340 6.580 1,115,337 +0.00(+0.00%)
Dec 22, 2020 6.820 6.980 6.560 6.580 1,050,893 -0.16(-2.37%)
Dec 21, 2020 6.820 6.980 6.630 6.740 2,041,527 -0.21(-3.02%)
Dec 18, 2020 7.080 7.160 6.820 6.950 1,583,600 -0.13(-1.84%)
Dec 17, 2020 7.260 7.290 6.930 7.080 768,414 -0.11(-1.53%)
Dec 16, 2020 7.350 7.400 7.090 7.190 671,196 -0.10(-1.37%)
Dec 15, 2020 7.310 7.355 7.090 7.290 521,984 +0.10(+1.39%)
Dec 14, 2020 7.020 7.440 7.020 7.190 695,950 +0.20(+2.86%)
Dec 11, 2020 7.090 7.190 6.880 6.990 383,400 -0.04(-0.57%)
Dec 10, 2020 6.790 7.050 6.760 7.030 945,916 +0.19(+2.78%)
Dec 09, 2020 7.030 7.090 6.600 6.840 831,769 -0.11(-1.58%)
Dec 08, 2020 6.960 7.050 6.700 6.950 894,198 -0.07(-1.00%)
Dec 07, 2020 7.240 7.350 6.910 7.020 570,181 -0.18(-2.50%)
Dec 04, 2020 7.200 7.310 6.870 7.200 521,000 +0.03(+0.42%)
Dec 03, 2020 7.190 7.370 7.060 7.170 613,984 +0.03(+0.42%)
Dec 02, 2020 7.270 7.270 6.930 7.140 899,710 -0.11(-1.52%)
Dec 01, 2020 7.390 7.550 7.210 7.250 953,473 -0.25(-3.33%)
Nov 30, 2020 7.600 7.770 7.170 7.500 1,543,381 +0.04(+0.54%)
Nov 27, 2020 7.210 7.500 7.170 7.460 523,400 +0.20(+2.75%)
Nov 25, 2020 7.210 7.400 7.155 7.260 530,100 +0.07(+0.97%)
Nov 24, 2020 7.380 7.490 6.830 7.190 1,375,456 -0.22(-2.97%)
Nov 23, 2020 7.780 7.820 7.300 7.410 1,220,567 -0.36(-4.63%)
Nov 20, 2020 7.760 7.830 7.540 7.770 868,200 +0.01(+0.13%)
Nov 19, 2020 7.840 8.090 7.680 7.760 697,768 -0.08(-1.02%)
Nov 18, 2020 7.860 8.060 7.650 7.840 960,629 +0.04(+0.51%)
Nov 17, 2020 7.930 7.990 7.610 7.800 926,140 -0.10(-1.27%)
Nov 16, 2020 8.340 8.480 7.590 7.900 1,781,522 -0.30(-3.66%)
Nov 13, 2020 8.090 8.360 7.920 8.200 668,300 +0.20(+2.50%)
Nov 12, 2020 7.900 8.210 7.770 8.000 530,292 +0.01(+0.13%)
Nov 11, 2020 8.040 8.240 7.670 7.990 941,752 +0.00(+0.00%)
Nov 10, 2020 7.960 8.175 7.780 7.990 968,950 +0.08(+1.01%)
Nov 09, 2020 8.210 8.420 7.660 7.910 1,018,750 +0.06(+0.76%)
Nov 06, 2020 8.340 8.370 7.810 7.850 1,346,900 -0.65(-7.65%)
Nov 05, 2020 8.370 8.540 8.050 8.500 1,161,428 +0.27(+3.28%)
Nov 04, 2020 8.440 8.760 8.110 8.230 833,390 -0.10(-1.20%)
Nov 03, 2020 8.240 8.420 8.060 8.330 664,664 +0.22(+2.71%)
Nov 02, 2020 8.061 8.460 7.892 8.110 1,319,960 -0.21(-2.52%)
Oct 30, 2020 8.740 8.746 8.210 8.320 812,100 -0.47(-5.35%)
Oct 29, 2020 8.900 9.000 8.580 8.790 794,654 -0.12(-1.35%)
Oct 28, 2020 8.660 8.960 8.200 8.910 975,813 +0.07(+0.79%)
Oct 27, 2020 8.440 8.920 8.400 8.840 963,177 +0.40(+4.74%)
Oct 26, 2020 8.950 9.060 8.280 8.440 971,304 -0.59(-6.53%)
Oct 23, 2020 8.910 9.060 8.610 9.030 763,100 +0.26(+2.96%)
Oct 22, 2020 8.330 8.940 8.330 8.770 911,776 +0.42(+5.03%)
Oct 21, 2020 8.350 8.690 8.230 8.350 796,234 -0.01(-0.12%)
Oct 20, 2020 8.480 8.600 8.220 8.360 890,042 -0.10(-1.18%)
Oct 19, 2020 8.250 8.710 8.170 8.460 1,068,007 +0.22(+2.67%)
Oct 16, 2020 7.970 8.440 7.970 8.240 898,300 +0.30(+3.78%)
Oct 15, 2020 7.620 8.020 7.560 7.940 642,032 +0.18(+2.32%)
Oct 14, 2020 7.950 7.950 7.710 7.760 715,896 -0.11(-1.40%)
Oct 13, 2020 7.750 7.960 7.700 7.870 811,555 -0.02(-0.25%)
Oct 12, 2020 7.920 8.010 7.630 7.890 1,143,502 -0.02(-0.25%)
Oct 09, 2020 7.900 8.390 7.880 7.910 1,486,500 +0.11(+1.41%)
Oct 08, 2020 7.690 7.810 7.540 7.800 1,082,144 +0.18(+2.36%)
Oct 07, 2020 7.380 7.820 7.330 7.620 1,420,492 +0.37(+5.10%)
Oct 06, 2020 7.620 7.690 7.220 7.250 1,362,926 -0.35(-4.61%)
Oct 05, 2020 7.050 7.640 7.050 7.600 1,647,148 +0.56(+7.95%)
Oct 02, 2020 6.820 7.195 6.600 7.040 1,396,000 +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.