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 (%)
Aug 29, 2014 5.500 5.460 5.460 5.460 29,800 -0.01(-0.18%)
Aug 28, 2014 5.201 5.730 5.201 5.470 26,322 +0.22(+4.19%)
Aug 27, 2014 5.490 5.490 5.250 5.250 41,575 +0.02(+0.38%)
Aug 26, 2014 5.050 5.320 5.050 5.230 28,850 +0.19(+3.77%)
Aug 25, 2014 5.050 5.100 5.000 5.040 3,150 +0.02(+0.40%)
Aug 22, 2014 5.002 5.050 5.000 5.020 10,063 +0.02(+0.40%)
Aug 21, 2014 5.040 5.140 4.470 5.000 34,727 -0.15(-2.91%)
Aug 20, 2014 5.161 5.250 5.150 5.150 6,125 -0.19(-3.56%)
Aug 19, 2014 5.450 5.500 5.340 5.340 9,800 +0.24(+4.71%)
Aug 18, 2014 5.400 5.400 5.210 5.100 3,208 -0.14(-2.68%)
Aug 15, 2014 5.850 5.850 5.240 5.240 36,874 -0.26(-4.73%)
Aug 14, 2014 5.450 5.450 5.210 5.500 45,084 -0.05(-0.90%)
Aug 13, 2014 5.400 5.600 5.380 5.550 154,592 +0.17(+3.16%)
Aug 12, 2014 5.400 5.490 5.260 5.380 6,300 -0.01(-0.19%)
Aug 11, 2014 5.500 5.700 5.303 5.390 14,983 -0.02(-0.37%)
Aug 08, 2014 5.499 5.499 5.410 5.410 8,678 -0.04(-0.73%)
Aug 07, 2014 5.440 5.450 5.400 5.450 9,140 -0.03(-0.55%)
Aug 06, 2014 5.850 5.850 5.400 5.480 4,788 +0.08(+1.48%)
Aug 05, 2014 5.510 5.550 5.400 5.400 6,150 -0.10(-1.82%)
Aug 04, 2014 5.450 5.740 5.450 5.500 3,005 +0.10(+1.85%)
Aug 01, 2014 6.000 6.000 5.400 5.400 42,590 -0.28(-4.93%)
Jul 31, 2014 5.550 5.750 5.510 5.680 43,873 +0.12(+2.25%)
Jul 30, 2014 5.790 5.800 5.470 5.555 13,839 -0.24(-4.06%)
Jul 29, 2014 5.760 6.000 5.600 5.790 31,900 +0.05(+0.87%)
Jul 28, 2014 6.030 6.030 5.730 5.740 121,075 -0.29(-4.81%)
Jul 25, 2014 5.773 6.180 5.773 6.030 43,423 +0.06(+1.01%)
Jul 24, 2014 5.590 6.100 5.530 5.970 139,071 +0.47(+8.55%)
Jul 23, 2014 5.500 5.590 5.490 5.500 253,877 -0.04(-0.72%)
Jul 22, 2014 5.900 5.900 5.400 5.540 1,420,938 -0.43(-7.20%)
Jul 21, 2014 6.500 6.500 5.591 5.970 4,526 +0.28(+4.92%)
Jul 18, 2014 7.000 7.000 5.440 5.690 16,668 -0.13(-2.23%)
Jul 17, 2014 6.070 6.200 5.500 5.820 8,966 -0.21(-3.48%)
Jul 16, 2014 7.000 7.000 5.985 6.030 34,334 -0.49(-7.52%)
Jul 15, 2014 7.000 7.100 6.520 6.520 6,501 -0.58(-8.17%)
Jul 14, 2014 6.760 7.300 6.760 7.100 21,185 -0.05(-0.70%)
Jul 11, 2014 7.300 7.500 7.150 7.150 8,201 -0.15(-2.05%)
Jul 10, 2014 8.000 8.000 6.500 7.300 45,039 -0.48(-6.17%)
Jul 09, 2014 6.700 13.78 6.700 7.780 225,216 +1.33(+20.62%)
Jul 08, 2014 6.450 6.450 6.400 6.450 7,465 -0.05(-0.77%)
Jul 07, 2014 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Jul 03, 2014 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Jul 02, 2014 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Jun 30, 2014 6.500 6.500 6.500 6.500 2,000 +0.00(+0.00%)
Jun 27, 2014 6.500 6.500 6.500 6.500 100 -0.00(-0.00%)
Jun 26, 2014 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Jun 25, 2014 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Jun 24, 2014 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Jun 23, 2014 6.500 6.500 6.500 6.500 1,000 +0.11(+1.72%)
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.