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 (%)
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%)
Feb 02, 2015 10.42 10.83 10.12 10.49 94,591 +0.49(+4.90%)
Jan 30, 2015 9.950 10.41 9.930 10.00 149,207 +0.12(+1.21%)
Jan 29, 2015 9.770 9.990 9.600 9.880 43,620 +0.07(+0.71%)
Jan 28, 2015 10.01 10.45 9.650 9.810 115,858 -0.22(-2.19%)
Jan 27, 2015 9.560 10.35 9.300 10.03 167,499 +0.18(+1.83%)
Jan 26, 2015 9.510 10.41 9.200 9.850 393,124 +0.35(+3.68%)
Jan 23, 2015 9.280 9.790 9.200 9.500 208,459 +0.16(+1.71%)
Jan 22, 2015 9.500 9.670 9.160 9.340 96,047 -0.21(-2.20%)
Jan 21, 2015 9.900 9.980 9.270 9.550 102,523 -0.35(-3.54%)
Jan 20, 2015 10.05 10.29 9.530 9.900 408,993 +0.01(+0.10%)
Jan 16, 2015 9.980 9.980 9.610 9.890 17,737 -0.08(-0.80%)
Jan 15, 2015 9.820 9.990 9.640 9.970 111,216 +0.20(+2.05%)
Jan 14, 2015 10.00 10.70 9.620 9.770 573,813 -0.23(-2.30%)
Jan 13, 2015 10.39 10.67 9.560 10.00 213,735 -0.19(-1.86%)
Jan 12, 2015 10.05 11.24 10.05 10.19 355,306 +0.19(+1.90%)
Jan 09, 2015 10.40 10.79 9.737 10.00 235,634 -0.40(-3.85%)
Jan 08, 2015 10.10 10.57 9.920 10.40 165,158 +0.40(+4.00%)
Jan 07, 2015 10.00 10.00 9.620 10.00 81,805 +0.10(+1.01%)
Jan 06, 2015 9.640 10.00 9.410 9.900 106,553 +0.24(+2.48%)
Jan 05, 2015 9.610 9.910 9.200 9.660 65,160 -0.03(-0.31%)
Jan 02, 2015 9.810 10.000 9.330 9.690 72,999 -0.14(-1.42%)
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%)
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.