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, 2015 1.660 1.690 1.690 1.690 238,500 +0.02(+1.20%)
Dec 30, 2015 1.670 1.704 1.650 1.670 233,890 +0.00(+0.00%)
Dec 29, 2015 1.660 1.770 1.560 1.670 244,755 -0.02(-1.18%)
Dec 28, 2015 1.780 1.800 1.650 1.690 243,422 -0.08(-4.52%)
Dec 24, 2015 1.840 1.770 1.770 1.770 84,200 -0.02(-1.12%)
Dec 23, 2015 1.790 1.900 1.740 1.790 239,660 +0.01(+0.56%)
Dec 22, 2015 1.700 1.810 1.620 1.780 334,923 +0.12(+7.23%)
Dec 21, 2015 1.500 1.680 1.500 1.660 262,498 +0.17(+11.41%)
Dec 18, 2015 1.500 1.580 1.450 1.490 168,310 -0.01(-0.67%)
Dec 17, 2015 1.470 1.520 1.440 1.500 101,912 +0.06(+4.17%)
Dec 16, 2015 1.410 1.570 1.370 1.440 228,719 +0.04(+2.86%)
Dec 15, 2015 1.395 1.480 1.380 1.400 131,192 +0.00(+0.00%)
Dec 14, 2015 1.440 1.490 1.364 1.400 60,920 -0.03(-2.10%)
Dec 11, 2015 1.440 1.450 1.410 1.430 27,116 -0.02(-1.38%)
Dec 10, 2015 1.480 1.590 1.390 1.450 115,389 +0.00(+0.00%)
Dec 09, 2015 1.400 1.470 1.390 1.450 111,724 +0.02(+1.40%)
Dec 08, 2015 1.380 1.430 1.350 1.430 42,664 +0.05(+3.62%)
Dec 07, 2015 1.430 1.450 1.350 1.380 119,454 -0.06(-4.17%)
Dec 04, 2015 1.430 1.476 1.410 1.440 100,238 -0.02(-1.37%)
Dec 03, 2015 1.600 1.610 1.360 1.460 277,689 -0.16(-9.88%)
Dec 02, 2015 1.730 1.780 1.500 1.620 419,122 -0.06(-3.57%)
Dec 01, 2015 1.330 1.690 1.320 1.680 478,653 +0.34(+25.37%)
Nov 30, 2015 1.320 1.420 1.220 1.340 250,244 +0.02(+1.52%)
Nov 27, 2015 1.290 1.330 1.220 1.320 170,469 +0.02(+1.54%)
Nov 25, 2015 1.260 1.300 1.300 1.300 519,400 +0.07(+5.69%)
Nov 24, 2015 1.410 1.460 1.210 1.230 466,531 -0.16(-11.51%)
Nov 23, 2015 1.320 1.500 1.280 1.390 506,010 +0.09(+6.92%)
Nov 20, 2015 1.300 1.350 1.280 1.300 168,159 +0.02(+1.56%)
Nov 19, 2015 1.410 1.520 1.280 1.280 190,607 -0.11(-7.91%)
Nov 18, 2015 1.480 1.480 1.380 1.390 126,532 -0.06(-4.14%)
Nov 17, 2015 1.480 1.520 1.450 1.450 94,103 -0.01(-0.68%)
Nov 16, 2015 1.540 1.680 1.430 1.460 61,517 -0.06(-3.95%)
Nov 13, 2015 1.450 1.610 1.420 1.520 184,558 +0.08(+5.56%)
Nov 12, 2015 1.470 1.500 1.420 1.440 88,671 -0.04(-2.70%)
Nov 11, 2015 1.640 1.640 1.480 1.480 71,226 -0.14(-8.64%)
Nov 10, 2015 1.650 1.695 1.560 1.620 126,090 -0.04(-2.41%)
Nov 09, 2015 1.610 1.680 1.580 1.660 99,316 +0.06(+3.75%)
Nov 06, 2015 1.640 1.681 1.570 1.600 74,338 -0.04(-2.44%)
Nov 05, 2015 1.690 1.750 1.590 1.640 129,586 +0.01(+0.61%)
Nov 04, 2015 1.500 1.650 1.470 1.630 218,784 +0.14(+9.40%)
Nov 03, 2015 1.400 1.560 1.400 1.490 198,874 +0.06(+4.20%)
Nov 02, 2015 1.550 1.560 1.350 1.430 345,883 -0.12(-7.74%)
Oct 30, 2015 1.580 1.632 1.520 1.550 119,221 -0.05(-3.13%)
Oct 29, 2015 1.640 1.670 1.580 1.600 84,878 -0.05(-3.03%)
Oct 28, 2015 1.650 1.700 1.620 1.650 68,270 +0.03(+1.85%)
Oct 27, 2015 1.690 1.690 1.620 1.620 56,537 -0.06(-3.57%)
Oct 26, 2015 1.720 1.728 1.620 1.680 39,875 -0.02(-1.18%)
Oct 23, 2015 1.560 1.800 1.550 1.700 176,704 +0.08(+4.94%)
Oct 22, 2015 1.770 1.770 1.580 1.620 190,511 -0.12(-6.90%)
Oct 21, 2015 1.800 1.820 1.650 1.740 100,564 -0.06(-3.33%)
Oct 20, 2015 1.860 1.980 1.800 1.800 172,750 -0.04(-2.17%)
Oct 19, 2015 1.940 1.980 1.840 1.840 158,410 -0.09(-4.66%)
Oct 16, 2015 1.990 1.990 1.830 1.930 159,858 -0.04(-2.03%)
Oct 15, 2015 1.930 1.990 1.880 1.970 207,594 +0.04(+2.07%)
Oct 14, 2015 2.010 2.010 1.900 1.930 93,659 -0.02(-1.03%)
Oct 13, 2015 2.010 2.087 1.950 1.950 105,470 -0.06(-2.99%)
Oct 12, 2015 2.100 2.100 1.980 2.010 40,630 -0.09(-4.29%)
Oct 09, 2015 2.100 2.130 2.010 2.100 78,478 +0.00(+0.00%)
Oct 08, 2015 2.040 2.160 1.970 2.100 103,087 +0.06(+2.94%)
Oct 07, 2015 2.020 2.170 1.940 2.040 234,207 +0.00(+0.00%)
Oct 06, 2015 2.170 2.270 1.970 2.040 170,449 -0.13(-5.99%)
Oct 05, 2015 2.060 2.190 2.029 2.170 77,579 +0.10(+4.83%)
Oct 02, 2015 1.980 2.117 1.960 2.070 94,912 +0.07(+3.50%)
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.