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 (%)
May 31, 2016 2.520 2.700 2.350 2.440 1,056,449 +0.01(+0.41%)
May 27, 2016 2.360 2.430 2.430 2.430 270,100 +0.10(+4.29%)
May 26, 2016 2.340 2.390 2.300 2.330 116,935 -0.09(-3.72%)
May 25, 2016 2.490 2.490 2.300 2.420 180,165 -0.03(-1.22%)
May 24, 2016 2.480 2.560 2.350 2.450 169,046 +0.04(+1.66%)
May 23, 2016 2.380 2.450 2.360 2.410 86,555 +0.00(+0.00%)
May 20, 2016 2.360 2.450 2.327 2.410 125,622 +0.10(+4.33%)
May 19, 2016 2.430 2.440 2.270 2.310 108,955 -0.12(-4.94%)
May 18, 2016 2.480 2.590 2.350 2.430 258,043 -0.09(-3.57%)
May 17, 2016 2.400 2.607 2.370 2.520 266,720 +0.16(+6.78%)
May 16, 2016 2.370 2.560 2.260 2.360 251,009 +0.02(+0.85%)
May 13, 2016 2.240 2.500 2.240 2.340 274,543 +0.13(+5.88%)
May 12, 2016 2.390 2.450 2.160 2.210 291,863 -0.19(-7.92%)
May 11, 2016 2.560 2.620 2.395 2.400 227,510 -0.14(-5.51%)
May 10, 2016 2.680 2.800 2.491 2.540 520,855 -0.12(-4.51%)
May 09, 2016 2.390 2.897 2.370 2.660 541,065 +0.23(+9.47%)
May 06, 2016 2.440 2.540 2.360 2.430 99,971 +0.00(+0.00%)
May 05, 2016 2.490 2.500 2.280 2.430 203,026 -0.06(-2.41%)
May 04, 2016 2.710 2.740 2.490 2.490 263,608 -0.21(-7.78%)
May 03, 2016 2.500 2.780 2.500 2.700 310,055 +0.19(+7.57%)
May 02, 2016 2.630 2.730 2.500 2.510 321,946 -0.10(-3.83%)
Apr 29, 2016 2.730 2.800 2.530 2.610 333,360 -0.10(-3.69%)
Apr 28, 2016 2.960 3.000 2.620 2.710 730,022 -0.19(-6.55%)
Apr 27, 2016 2.830 3.040 2.810 2.900 797,163 +0.09(+3.20%)
Apr 26, 2016 2.500 2.770 2.480 2.810 436,549 +0.28(+11.07%)
Apr 25, 2016 2.400 2.599 2.380 2.530 444,159 +0.16(+6.75%)
Apr 22, 2016 2.350 2.450 2.300 2.370 343,777 +0.02(+0.85%)
Apr 21, 2016 2.290 2.550 2.250 2.350 1,093,310 +0.10(+4.44%)
Apr 20, 2016 2.350 2.480 2.050 2.250 1,522,838 +0.01(+0.45%)
Apr 19, 2016 1.740 2.320 1.695 2.240 1,893,738 +0.55(+32.54%)
Apr 18, 2016 1.650 1.810 1.580 1.690 690,880 +0.06(+3.68%)
Apr 15, 2016 1.680 1.680 1.618 1.630 333,436 -0.01(-0.61%)
Apr 14, 2016 1.680 1.700 1.550 1.640 348,425 +0.00(+0.00%)
Apr 13, 2016 1.660 1.740 1.600 1.640 259,220 +0.04(+2.50%)
Apr 12, 2016 1.650 1.700 1.530 1.600 246,751 -0.05(-3.03%)
Apr 11, 2016 1.830 1.830 1.620 1.650 353,533 -0.13(-7.30%)
Apr 08, 2016 1.800 1.920 1.650 1.780 758,970 -0.02(-1.11%)
Apr 07, 2016 1.440 1.920 1.440 1.800 1,328,999 +0.41(+29.50%)
Apr 06, 2016 1.380 1.400 1.330 1.390 126,261 +0.01(+0.72%)
Apr 05, 2016 1.400 1.400 1.370 1.380 73,206 -0.02(-1.43%)
Apr 04, 2016 1.420 1.420 1.370 1.400 121,437 +0.01(+0.72%)
Apr 01, 2016 1.360 1.440 1.360 1.390 94,490 +0.04(+2.96%)
Mar 31, 2016 1.380 1.440 1.320 1.350 100,056 +0.00(+0.00%)
Mar 30, 2016 1.410 1.450 1.350 1.350 195,832 -0.06(-4.26%)
Mar 29, 2016 1.440 1.450 1.370 1.410 174,121 -0.03(-2.08%)
Mar 28, 2016 1.410 1.470 1.339 1.440 235,366 +0.07(+5.11%)
Mar 24, 2016 1.380 1.370 1.370 1.370 76,600 -0.03(-2.14%)
Mar 23, 2016 1.420 1.420 1.300 1.400 222,867 +0.01(+0.72%)
Mar 22, 2016 1.420 1.480 1.380 1.390 361,429 -0.02(-1.42%)
Mar 21, 2016 1.260 1.540 1.220 1.410 814,890 +0.11(+8.46%)
Mar 18, 2016 1.380 1.400 1.020 1.300 1,344,461 -0.40(-23.53%)
Mar 17, 2016 1.510 1.730 1.380 1.700 1,423,500 +0.16(+10.39%)
Mar 16, 2016 1.320 1.720 1.300 1.540 2,087,814 +0.24(+18.46%)
Mar 15, 2016 1.250 1.360 1.220 1.300 387,857 +0.05(+4.00%)
Mar 14, 2016 1.250 1.260 1.250 1.250 45,775 +0.00(+0.00%)
Mar 11, 2016 1.270 1.270 1.220 1.250 43,735 +0.01(+0.81%)
Mar 10, 2016 1.360 1.370 1.200 1.240 79,110 -0.08(-6.05%)
Mar 09, 2016 1.250 1.350 1.160 1.320 92,837 +0.08(+6.44%)
Mar 08, 2016 1.270 1.270 1.210 1.240 43,637 -0.05(-3.88%)
Mar 07, 2016 1.170 1.400 1.170 1.290 301,976 +0.13(+11.21%)
Mar 04, 2016 1.140 1.170 1.140 1.160 95,484 +0.02(+1.75%)
Mar 03, 2016 1.150 1.240 1.120 1.140 50,875 -0.01(-0.87%)
Mar 02, 2016 1.200 1.270 1.150 1.150 138,250 -0.03(-2.54%)
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.