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 (%)
Sep 30, 2021 3.650 3.720 3.630 3.650 226,047 -0.01(-0.27%)
Sep 29, 2021 3.780 3.790 3.610 3.660 286,741 -0.09(-2.40%)
Sep 28, 2021 3.820 3.830 3.740 3.750 209,678 -0.07(-1.83%)
Sep 27, 2021 3.820 3.900 3.789 3.820 254,464 +0.02(+0.53%)
Sep 24, 2021 3.850 3.900 3.790 3.800 170,376 -0.09(-2.31%)
Sep 23, 2021 3.820 3.900 3.770 3.890 166,135 +0.09(+2.37%)
Sep 22, 2021 3.830 3.835 3.760 3.800 198,391 -0.02(-0.52%)
Sep 21, 2021 3.840 3.920 3.750 3.820 232,363 -0.02(-0.52%)
Sep 20, 2021 3.800 3.995 3.760 3.840 338,933 +0.02(+0.52%)
Sep 17, 2021 3.870 3.930 3.760 3.820 1,243,800 -0.06(-1.55%)
Sep 16, 2021 3.860 3.910 3.728 3.880 203,218 +0.08(+2.11%)
Sep 15, 2021 3.890 3.890 3.755 3.800 278,754 -0.06(-1.55%)
Sep 14, 2021 3.990 3.990 3.835 3.860 625,155 -0.09(-2.28%)
Sep 13, 2021 3.890 4.050 3.870 3.950 377,747 +0.06(+1.54%)
Sep 10, 2021 3.920 3.950 3.855 3.890 210,729 -0.02(-0.51%)
Sep 09, 2021 3.830 3.950 3.780 3.910 299,252 +0.06(+1.56%)
Sep 08, 2021 3.800 3.870 3.710 3.850 337,637 +0.08(+2.12%)
Sep 07, 2021 3.960 3.990 3.760 3.770 388,159 -0.17(-4.31%)
Sep 03, 2021 4.070 4.070 3.920 3.940 236,118 -0.12(-2.96%)
Sep 02, 2021 3.940 4.080 3.934 4.060 253,435 +0.13(+3.31%)
Sep 01, 2021 4.010 4.011 3.880 3.930 248,860 -0.03(-0.76%)
Aug 31, 2021 4.020 4.080 3.910 3.960 353,303 -0.06(-1.49%)
Aug 30, 2021 3.910 4.090 3.879 4.020 380,311 +0.13(+3.34%)
Aug 27, 2021 3.760 3.980 3.755 3.890 499,237 +0.12(+3.18%)
Aug 26, 2021 3.700 3.860 3.700 3.770 243,139 +0.05(+1.34%)
Aug 25, 2021 3.730 3.770 3.690 3.720 231,278 -0.03(-0.80%)
Aug 24, 2021 3.670 3.750 3.640 3.750 315,562 +0.09(+2.46%)
Aug 23, 2021 3.490 3.690 3.470 3.660 438,445 +0.19(+5.48%)
Aug 20, 2021 3.460 3.600 3.390 3.470 759,496 -0.02(-0.57%)
Aug 19, 2021 3.530 3.610 3.460 3.490 399,500 -0.05(-1.41%)
Aug 18, 2021 3.530 3.700 3.493 3.540 387,670 +0.00(+0.00%)
Aug 17, 2021 3.610 3.657 3.500 3.540 394,552 -0.07(-1.94%)
Aug 16, 2021 3.730 3.740 3.560 3.610 312,986 -0.02(-0.55%)
Aug 13, 2021 3.940 3.940 3.560 3.630 635,379 -0.33(-8.33%)
Aug 12, 2021 3.880 3.960 3.830 3.960 327,550 +0.11(+2.86%)
Aug 11, 2021 3.860 3.870 3.772 3.850 265,658 +0.03(+0.79%)
Aug 10, 2021 3.880 3.900 3.750 3.820 457,521 -0.07(-1.80%)
Aug 09, 2021 3.970 4.045 3.863 3.890 443,242 -0.04(-1.02%)
Aug 06, 2021 3.960 3.970 3.860 3.930 495,563 +0.00(+0.00%)
Aug 05, 2021 3.830 3.950 3.810 3.930 379,741 +0.08(+2.08%)
Aug 04, 2021 3.900 4.000 3.820 3.850 369,367 -0.05(-1.28%)
Aug 03, 2021 4.010 4.020 3.815 3.900 662,131 -0.08(-2.01%)
Aug 02, 2021 4.000 4.020 3.890 3.980 384,469 +0.04(+1.02%)
Jul 30, 2021 3.970 4.040 3.900 3.940 535,563 -0.08(-1.99%)
Jul 29, 2021 4.090 4.130 4.000 4.020 303,673 -0.08(-1.95%)
Jul 28, 2021 4.000 4.140 3.970 4.100 276,774 +0.14(+3.54%)
Jul 27, 2021 3.885 4.000 3.800 3.960 686,336 -0.04(-1.00%)
Jul 26, 2021 4.150 4.150 3.940 4.000 731,393 -0.13(-3.15%)
Jul 23, 2021 4.190 4.200 4.100 4.130 302,262 -0.07(-1.67%)
Jul 22, 2021 4.230 4.310 4.180 4.200 304,973 -0.11(-2.55%)
Jul 21, 2021 4.240 4.330 4.165 4.310 300,223 +0.06(+1.41%)
Jul 20, 2021 4.330 4.330 4.120 4.250 702,767 -0.04(-0.93%)
Jul 19, 2021 4.030 4.305 3.950 4.290 696,796 +0.17(+4.13%)
Jul 16, 2021 4.250 4.260 4.065 4.120 423,014 -0.09(-2.14%)
Jul 15, 2021 4.230 4.270 4.110 4.210 495,447 +0.00(+0.00%)
Jul 14, 2021 4.280 4.350 4.150 4.210 610,708 -0.06(-1.41%)
Jul 13, 2021 4.370 4.405 4.250 4.270 435,574 -0.10(-2.29%)
Jul 12, 2021 4.330 4.409 4.300 4.370 676,699 +0.01(+0.23%)
Jul 09, 2021 4.360 4.380 4.270 4.360 427,919 +0.02(+0.46%)
Jul 08, 2021 4.160 4.340 4.120 4.340 628,757 +0.12(+2.84%)
Jul 07, 2021 4.240 4.290 4.125 4.220 562,768 +0.00(+0.00%)
Jul 06, 2021 4.360 4.360 4.180 4.220 582,813 -0.12(-2.76%)
Jul 02, 2021 4.440 4.440 4.230 4.340 588,483 -0.08(-1.81%)
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.