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, 2014 9.650 9.830 9.830 9.830 25,500 +0.14(+1.44%)
Dec 30, 2014 9.290 9.740 8.990 9.690 60,080 +0.55(+6.02%)
Dec 29, 2014 9.080 9.380 8.750 9.140 36,157 +0.01(+0.11%)
Dec 26, 2014 9.100 9.550 8.980 9.130 46,791 +0.13(+1.44%)
Dec 24, 2014 8.670 9.000 9.000 9.000 37,300 +0.26(+2.97%)
Dec 23, 2014 8.950 9.000 8.501 8.740 80,897 -0.27(-3.00%)
Dec 22, 2014 8.700 9.010 8.500 9.010 64,323 +0.40(+4.65%)
Dec 19, 2014 8.200 8.850 8.200 8.610 359,851 +0.37(+4.49%)
Dec 18, 2014 8.170 8.460 8.000 8.240 90,831 +0.19(+2.36%)
Dec 17, 2014 8.250 8.490 8.050 8.050 116,235 -0.25(-3.01%)
Dec 16, 2014 8.260 8.400 8.120 8.300 55,247 +0.00(+0.00%)
Dec 15, 2014 8.100 8.350 8.100 8.300 143,478 +0.20(+2.47%)
Dec 12, 2014 8.000 8.100 7.960 8.100 23,047 +0.00(+0.00%)
Dec 11, 2014 8.170 8.170 8.000 8.100 56,083 -0.07(-0.86%)
Dec 10, 2014 7.940 8.300 7.520 8.170 247,053 +0.02(+0.25%)
Dec 09, 2014 8.300 8.350 8.090 8.150 33,936 -0.10(-1.21%)
Dec 08, 2014 8.300 8.300 7.865 8.250 191,839 +0.07(+0.86%)
Dec 05, 2014 8.180 8.200 7.800 8.180 86,415 +0.16(+2.00%)
Dec 04, 2014 7.250 8.180 7.070 8.020 327,873 +0.77(+10.62%)
Dec 03, 2014 7.130 7.300 7.050 7.250 70,945 +0.13(+1.83%)
Dec 02, 2014 7.073 7.230 7.070 7.120 16,100 -0.11(-1.52%)
Dec 01, 2014 7.000 7.230 7.000 7.230 200 +0.00(+0.00%)
Nov 28, 2014 7.080 7.240 6.960 7.230 14,200 +0.13(+1.83%)
Nov 26, 2014 7.080 7.100 7.100 7.100 11,700 -0.11(-1.53%)
Nov 25, 2014 7.370 7.370 7.210 7.210 11,100 -0.04(-0.61%)
Nov 24, 2014 7.100 7.330 7.100 7.254 27,840 +0.15(+2.17%)
Nov 21, 2014 7.310 7.500 6.820 7.100 63,538 -0.18(-2.47%)
Nov 20, 2014 7.710 7.750 7.126 7.280 36,843 -0.34(-4.46%)
Nov 19, 2014 7.610 7.770 7.415 7.620 37,550 -0.11(-1.42%)
Nov 18, 2014 7.630 7.840 7.530 7.730 46,019 +0.14(+1.84%)
Nov 17, 2014 7.540 7.610 6.590 7.590 25,655 +0.33(+4.55%)
Nov 14, 2014 7.680 7.810 7.200 7.260 35,079 -0.42(-5.47%)
Nov 13, 2014 7.740 8.020 7.400 7.680 60,836 -0.06(-0.78%)
Nov 12, 2014 8.000 8.000 7.680 7.740 16,311 -0.26(-3.25%)
Nov 11, 2014 7.750 8.070 7.660 8.000 45,978 +0.19(+2.43%)
Nov 10, 2014 7.900 7.900 7.500 7.810 9,050 -0.09(-1.14%)
Nov 07, 2014 7.850 8.250 7.660 7.900 19,982 +0.09(+1.15%)
Nov 06, 2014 7.890 8.000 7.710 7.810 9,318 -0.19(-2.37%)
Nov 05, 2014 8.030 8.340 7.250 8.000 28,278 -0.00(-0.01%)
Nov 04, 2014 8.370 8.400 7.168 8.000 70,435 -0.33(-3.96%)
Nov 03, 2014 8.620 8.620 8.160 8.330 68,644 -0.12(-1.42%)
Oct 31, 2014 7.780 8.484 7.450 8.450 49,133 +0.93(+12.37%)
Oct 30, 2014 7.580 7.855 7.230 7.520 70,088 +0.07(+0.94%)
Oct 29, 2014 7.890 7.890 7.300 7.450 34,869 -0.43(-5.46%)
Oct 28, 2014 8.000 8.000 7.690 7.880 59,238 +0.46(+6.20%)
Oct 27, 2014 7.890 7.990 6.830 7.420 76,629 -0.48(-6.08%)
Oct 24, 2014 7.950 8.420 7.750 7.900 218,681 -0.09(-1.13%)
Oct 23, 2014 7.700 8.247 7.700 7.990 67,065 +0.20(+2.57%)
Oct 22, 2014 7.760 7.900 7.620 7.790 86,588 -0.09(-1.14%)
Oct 21, 2014 8.000 8.100 7.660 7.880 51,437 -0.22(-2.72%)
Oct 20, 2014 8.050 8.050 7.750 8.100 31,963 +0.15(+1.89%)
Oct 17, 2014 7.900 8.100 7.900 7.950 4,200 +0.04(+0.51%)
Oct 16, 2014 7.750 8.200 7.750 7.910 20,697 +0.11(+1.41%)
Oct 15, 2014 8.180 8.250 7.760 7.800 4,901 -0.45(-5.45%)
Oct 14, 2014 7.650 8.570 7.650 8.250 17,803 -0.23(-2.71%)
Oct 13, 2014 7.850 8.545 7.900 8.480 28,988 +0.58(+7.34%)
Oct 10, 2014 8.620 8.630 6.800 7.900 87,179 -0.59(-6.95%)
Oct 09, 2014 8.760 9.000 8.110 8.490 80,544 -0.22(-2.53%)
Oct 08, 2014 8.800 8.890 8.550 8.710 61,423 -0.18(-2.02%)
Oct 07, 2014 8.790 8.890 8.503 8.890 38,335 +0.04(+0.45%)
Oct 06, 2014 8.750 8.850 8.705 8.850 291,871 +0.21(+2.43%)
Oct 03, 2014 8.050 9.520 8.020 8.640 786,681 +0.69(+8.68%)
Oct 02, 2014 7.010 8.000 7.010 7.950 552,945 +0.76(+10.57%)
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.