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, 2015 1.970 2.058 1.810 1.940 216,345 -0.04(-2.02%)
Sep 29, 2015 1.960 2.050 1.610 1.980 242,439 +0.00(+0.00%)
Sep 28, 2015 2.330 2.330 1.750 1.980 545,487 -0.36(-15.38%)
Sep 25, 2015 2.620 2.690 2.280 2.340 369,350 -0.28(-10.69%)
Sep 24, 2015 2.680 2.700 2.480 2.620 245,985 -0.09(-3.32%)
Sep 23, 2015 2.750 2.810 2.610 2.710 194,126 +0.02(+0.74%)
Sep 22, 2015 2.800 2.890 2.650 2.690 241,496 -0.12(-4.44%)
Sep 21, 2015 3.170 3.200 2.800 2.815 237,970 -0.31(-9.78%)
Sep 18, 2015 2.930 3.310 2.910 3.120 773,506 +0.21(+7.22%)
Sep 17, 2015 2.860 3.070 2.840 2.910 289,644 +0.07(+2.46%)
Sep 16, 2015 2.840 2.870 2.760 2.840 154,277 +0.03(+1.07%)
Sep 15, 2015 2.890 2.900 2.800 2.810 117,078 -0.05(-1.75%)
Sep 14, 2015 2.820 2.980 2.790 2.860 128,308 +0.06(+2.14%)
Sep 11, 2015 2.750 2.840 2.640 2.800 159,780 +0.07(+2.56%)
Sep 10, 2015 2.700 2.840 2.630 2.730 145,152 +0.05(+1.87%)
Sep 09, 2015 3.000 3.020 2.650 2.680 309,723 -0.26(-8.84%)
Sep 08, 2015 2.710 3.180 2.704 2.940 1,113,313 +0.32(+12.21%)
Sep 04, 2015 2.650 2.620 2.620 2.620 19,500 -0.05(-1.87%)
Sep 03, 2015 2.600 2.690 2.600 2.670 12,700 +0.05(+1.91%)
Sep 02, 2015 2.680 2.730 2.600 2.620 43,643 -0.07(-2.60%)
Sep 01, 2015 2.590 2.730 2.580 2.690 54,785 +0.04(+1.51%)
Aug 31, 2015 2.600 2.770 2.590 2.650 92,459 +0.02(+0.76%)
Aug 28, 2015 2.500 2.660 2.500 2.630 84,636 +0.07(+2.73%)
Aug 27, 2015 2.630 2.660 2.520 2.560 80,715 -0.04(-1.54%)
Aug 26, 2015 2.590 2.740 2.460 2.600 108,797 +0.05(+1.96%)
Aug 25, 2015 2.590 2.810 2.550 2.550 127,117 +0.00(+0.00%)
Aug 24, 2015 2.640 2.640 2.430 2.550 94,493 -0.14(-5.20%)
Aug 21, 2015 2.700 2.760 2.580 2.690 60,043 -0.03(-1.10%)
Aug 20, 2015 2.750 2.800 2.620 2.720 88,741 -0.03(-1.09%)
Aug 19, 2015 2.750 2.814 2.700 2.750 85,524 +0.02(+0.73%)
Aug 18, 2015 2.770 2.900 2.710 2.730 127,263 +0.01(+0.37%)
Aug 17, 2015 2.650 2.880 2.590 2.720 157,067 +0.09(+3.42%)
Aug 14, 2015 2.710 2.760 2.630 2.630 120,582 -0.11(-4.01%)
Aug 13, 2015 2.660 2.740 2.570 2.740 126,228 +0.06(+2.24%)
Aug 12, 2015 2.760 2.760 2.600 2.680 94,843 -0.09(-3.25%)
Aug 11, 2015 2.690 2.820 2.550 2.770 203,443 -0.08(-2.81%)
Aug 10, 2015 2.800 2.940 2.800 2.850 167,568 +0.05(+1.79%)
Aug 07, 2015 2.910 2.910 2.740 2.800 110,041 -0.04(-1.41%)
Aug 06, 2015 2.920 2.950 2.770 2.840 139,745 -0.11(-3.73%)
Aug 05, 2015 3.020 3.030 2.920 2.950 140,964 -0.04(-1.50%)
Aug 04, 2015 2.970 3.010 2.920 2.995 118,496 +0.04(+1.18%)
Aug 03, 2015 3.030 3.060 2.900 2.960 149,005 -0.05(-1.66%)
Jul 31, 2015 3.010 3.040 2.890 3.010 155,261 +0.08(+2.73%)
Jul 30, 2015 2.970 3.100 2.892 2.930 183,029 -0.07(-2.33%)
Jul 29, 2015 3.070 3.128 2.850 3.000 184,425 -0.04(-1.32%)
Jul 28, 2015 2.920 3.200 2.910 3.040 312,941 +0.09(+3.05%)
Jul 27, 2015 2.850 3.030 2.750 2.950 238,015 +0.14(+4.98%)
Jul 24, 2015 3.010 3.040 2.750 2.810 347,211 -0.24(-7.87%)
Jul 23, 2015 2.950 3.220 2.900 3.050 415,045 +0.05(+1.67%)
Jul 22, 2015 2.800 3.200 2.750 3.000 1,036,968 +0.22(+7.91%)
Jul 21, 2015 2.580 2.860 2.500 2.780 427,606 +0.25(+9.88%)
Jul 20, 2015 2.590 2.590 2.440 2.530 598,208 -0.03(-1.17%)
Jul 17, 2015 2.680 2.680 2.530 2.560 669,225 -0.12(-4.48%)
Jul 16, 2015 2.680 2.960 2.650 2.680 336,567 -0.02(-0.74%)
Jul 15, 2015 3.020 3.130 2.610 2.700 2,548,629 -0.11(-3.92%)
Jul 14, 2015 2.749 2.950 2.700 2.810 164,366 +0.11(+4.08%)
Jul 13, 2015 2.740 2.770 2.670 2.700 41,397 +0.02(+0.75%)
Jul 10, 2015 2.680 2.840 2.630 2.680 55,833 -0.01(-0.37%)
Jul 09, 2015 2.670 2.820 2.620 2.690 102,835 +0.02(+0.75%)
Jul 08, 2015 2.710 2.714 2.540 2.670 130,447 -0.01(-0.37%)
Jul 07, 2015 2.810 2.810 2.650 2.680 67,053 -0.10(-3.60%)
Jul 06, 2015 2.740 2.820 2.740 2.780 33,727 +0.03(+1.09%)
Jul 02, 2015 2.710 2.750 2.750 2.750 66,400 +0.05(+1.85%)
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.