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 (%)
Apr 30, 2015 4.450 4.730 4.235 4.490 45,631 -0.01(-0.22%)
Apr 29, 2015 4.500 4.600 4.260 4.500 77,753 +0.00(+0.00%)
Apr 28, 2015 4.690 4.900 4.400 4.500 25,839 -0.17(-3.64%)
Apr 27, 2015 4.650 4.750 4.460 4.670 97,060 +0.00(+0.00%)
Apr 24, 2015 4.900 5.000 4.540 4.670 62,795 -0.21(-4.30%)
Apr 23, 2015 5.030 5.030 4.750 4.880 47,919 -0.12(-2.40%)
Apr 22, 2015 5.260 5.260 4.960 5.000 90,034 -0.14(-2.72%)
Apr 21, 2015 5.430 5.610 4.970 5.140 89,707 -0.30(-5.51%)
Apr 20, 2015 5.600 5.720 5.140 5.440 86,537 -0.16(-2.86%)
Apr 17, 2015 5.930 5.930 5.460 5.600 141,569 -0.30(-5.08%)
Apr 16, 2015 6.200 6.200 5.770 5.900 71,400 -0.08(-1.34%)
Apr 15, 2015 5.960 6.370 5.760 5.980 95,962 +0.02(+0.34%)
Apr 14, 2015 6.010 6.180 5.760 5.960 97,709 -0.24(-3.87%)
Apr 13, 2015 6.280 6.540 6.010 6.200 58,307 -0.08(-1.27%)
Apr 10, 2015 6.430 6.680 6.160 6.280 122,936 -0.07(-1.10%)
Apr 09, 2015 6.120 6.490 5.910 6.350 56,862 +0.26(+4.27%)
Apr 08, 2015 6.600 6.620 6.010 6.090 157,805 -0.52(-7.87%)
Apr 07, 2015 6.900 7.000 6.485 6.610 69,430 -0.38(-5.44%)
Apr 06, 2015 6.780 7.000 6.770 6.990 46,027 +0.00(+0.00%)
Apr 02, 2015 6.980 6.990 6.990 6.990 65,000 +0.01(+0.14%)
Apr 01, 2015 6.880 7.030 6.620 6.980 140,809 +0.06(+0.87%)
Mar 31, 2015 7.000 7.130 6.760 6.920 110,535 -0.05(-0.72%)
Mar 30, 2015 7.080 7.310 6.950 6.970 87,742 -0.02(-0.29%)
Mar 27, 2015 7.290 7.550 6.990 6.990 70,622 -0.27(-3.72%)
Mar 26, 2015 7.900 7.990 7.190 7.260 272,671 -0.78(-9.70%)
Mar 25, 2015 9.190 9.190 7.610 8.040 190,070 -0.61(-7.05%)
Mar 24, 2015 8.714 8.970 7.535 8.650 116,229 -0.26(-2.92%)
Mar 23, 2015 8.960 9.040 8.704 8.910 91,139 -0.05(-0.56%)
Mar 20, 2015 9.250 9.250 8.880 8.960 149,909 -0.04(-0.50%)
Mar 19, 2015 8.600 9.300 7.850 9.005 174,230 +0.15(+1.64%)
Mar 18, 2015 8.390 8.990 8.275 8.860 207,471 +0.51(+6.11%)
Mar 17, 2015 7.980 8.470 7.860 8.350 106,538 +0.39(+4.90%)
Mar 16, 2015 7.600 8.000 7.560 7.960 69,742 +0.38(+5.01%)
Mar 13, 2015 7.600 8.000 7.510 7.580 25,075 -0.10(-1.30%)
Mar 12, 2015 7.850 8.211 7.630 7.680 66,529 -0.21(-2.66%)
Mar 11, 2015 8.030 8.030 7.500 7.890 27,066 -0.03(-0.38%)
Mar 10, 2015 7.640 8.000 7.200 7.920 64,157 +0.20(+2.59%)
Mar 09, 2015 7.490 8.180 7.450 7.720 85,835 +0.29(+3.90%)
Mar 06, 2015 7.400 7.790 7.250 7.430 64,829 +0.03(+0.41%)
Mar 05, 2015 7.390 7.940 7.160 7.400 156,214 -0.03(-0.40%)
Mar 04, 2015 7.810 7.740 6.750 7.430 346,350 -0.31(-4.01%)
Mar 03, 2015 8.310 8.670 7.570 7.740 100,349 -0.61(-7.31%)
Mar 02, 2015 8.390 9.150 8.010 8.350 159,384 -0.10(-1.18%)
Feb 27, 2015 9.100 9.426 8.290 8.450 170,513 -0.65(-7.14%)
Feb 26, 2015 8.650 9.682 8.170 9.100 374,690 +0.47(+5.45%)
Feb 25, 2015 9.850 9.890 8.250 8.630 497,649 -1.35(-13.53%)
Feb 24, 2015 13.00 13.11 9.190 9.980 1,196,320 -2.27(-18.53%)
Feb 23, 2015 13.01 13.18 12.14 12.25 127,386 -0.45(-3.54%)
Feb 20, 2015 12.29 12.95 11.77 12.70 72,585 +0.33(+2.67%)
Feb 19, 2015 13.15 13.20 12.25 12.37 122,055 -0.62(-4.77%)
Feb 18, 2015 12.80 13.39 12.61 12.99 282,654 +0.59(+4.76%)
Feb 17, 2015 12.00 12.59 11.97 12.40 189,850 +0.58(+4.91%)
Feb 13, 2015 12.00 11.82 11.82 11.82 127,500 +0.00(+0.00%)
Feb 12, 2015 11.70 12.09 11.15 11.82 277,043 +0.22(+1.90%)
Feb 11, 2015 11.32 11.95 11.26 11.60 39,841 -0.10(-0.85%)
Feb 10, 2015 11.95 12.50 10.72 11.70 73,111 -0.28(-2.34%)
Feb 09, 2015 11.69 12.07 11.57 11.98 64,188 +0.03(+0.25%)
Feb 06, 2015 11.95 12.54 11.63 11.95 84,526 +0.09(+0.76%)
Feb 05, 2015 11.34 11.95 11.02 11.86 115,940 +0.62(+5.52%)
Feb 04, 2015 11.48 11.67 10.79 11.24 242,029 +0.24(+2.18%)
Feb 03, 2015 10.65 11.29 10.49 11.00 92,410 +0.51(+4.86%)
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.