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 28, 2017 3.220 3.600 3.150 3.530 841,709 +0.27(+8.28%)
Feb 27, 2017 2.870 3.280 2.810 3.260 633,116 +0.36(+12.41%)
Feb 24, 2017 3.000 3.000 2.800 2.900 474,980 -0.06(-2.03%)
Feb 23, 2017 3.050 3.090 2.920 2.960 349,234 -0.10(-3.27%)
Feb 22, 2017 3.050 3.300 2.904 3.060 495,936 -0.09(-2.86%)
Feb 21, 2017 3.250 3.367 2.770 3.150 1,171,322 -0.08(-2.48%)
Feb 17, 2017 3.230 3.230 3.230 0 +0.44(+15.77%)
Feb 16, 2017 2.610 2.830 2.560 2.790 512,378 +0.14(+5.28%)
Feb 15, 2017 2.490 2.660 2.450 2.650 1,193,359 +0.19(+7.72%)
Feb 14, 2017 2.350 2.462 2.311 2.460 448,009 +0.09(+3.80%)
Feb 13, 2017 2.370 2.450 2.310 2.370 490,067 +0.02(+0.85%)
Feb 10, 2017 2.250 2.360 2.190 2.350 374,786 +0.12(+5.38%)
Feb 09, 2017 2.240 2.302 2.180 2.230 355,053 -0.01(-0.45%)
Feb 08, 2017 2.030 2.320 2.010 2.240 729,860 +0.19(+9.27%)
Feb 07, 2017 2.010 2.090 1.920 2.050 312,304 +0.04(+1.99%)
Feb 06, 2017 2.090 2.090 1.950 2.010 298,250 -0.06(-2.90%)
Feb 03, 2017 2.010 2.150 1.993 2.070 425,458 +0.06(+2.99%)
Feb 02, 2017 1.930 2.200 1.830 2.010 1,357,902 -0.07(-3.37%)
Feb 01, 2017 1.850 2.080 1.843 2.080 568,117 +0.22(+11.83%)
Jan 31, 2017 1.870 1.900 1.810 1.860 196,693 +0.02(+1.09%)
Jan 30, 2017 1.850 2.020 1.820 1.840 630,983 +0.17(+10.18%)
Jan 27, 2017 1.600 1.750 1.600 1.670 1,066,262 +0.07(+4.37%)
Jan 26, 2017 1.610 1.690 1.600 1.600 104,630 -0.03(-1.84%)
Jan 25, 2017 1.610 1.720 1.600 1.630 135,052 -0.01(-0.61%)
Jan 24, 2017 1.610 1.710 1.560 1.640 113,709 +0.01(+0.61%)
Jan 23, 2017 1.730 1.730 1.460 1.630 270,137 -0.09(-5.23%)
Jan 20, 2017 1.720 1.730 1.670 1.720 99,311 +0.00(+0.00%)
Jan 19, 2017 1.770 1.790 1.690 1.720 165,827 -0.07(-4.18%)
Jan 18, 2017 1.860 1.890 1.720 1.795 80,802 -0.07(-3.49%)
Jan 17, 2017 1.980 2.030 1.680 1.860 323,284 -0.13(-6.53%)
Jan 13, 2017 1.990 1.990 1.990 0 -0.02(-1.00%)
Jan 12, 2017 2.180 2.180 1.960 2.010 237,720 -0.15(-6.94%)
Jan 11, 2017 2.170 2.190 2.113 2.160 190,553 +0.00(+0.00%)
Jan 10, 2017 2.150 2.249 2.110 2.160 209,603 -0.02(-0.92%)
Jan 09, 2017 2.300 2.300 2.110 2.180 380,017 -0.08(-3.54%)
Jan 06, 2017 2.370 2.450 2.250 2.260 535,023 -0.14(-5.83%)
Jan 05, 2017 2.250 2.570 2.250 2.400 1,623,322 +0.10(+4.35%)
Jan 04, 2017 2.670 2.850 2.270 2.300 8,698,890 +0.40(+21.05%)
Jan 03, 2017 1.790 1.940 1.730 1.900 522,260 +0.17(+9.83%)
Dec 30, 2016 1.730 1.730 1.730 0 -0.02(-1.14%)
Dec 29, 2016 1.810 1.810 1.740 1.750 105,705 -0.05(-2.78%)
Dec 28, 2016 1.800 1.870 1.780 1.800 86,455 +0.00(+0.00%)
Dec 27, 2016 1.800 1.810 1.741 1.800 112,784 +0.01(+0.56%)
Dec 23, 2016 1.790 1.790 1.790 0 +0.01(+0.56%)
Dec 22, 2016 1.790 1.800 1.750 1.780 83,886 +0.01(+0.56%)
Dec 21, 2016 1.800 1.810 1.740 1.770 114,461 -0.00(-0.21%)
Dec 20, 2016 1.817 1.870 1.770 1.774 75,199 -0.06(-3.07%)
Dec 19, 2016 1.810 1.860 1.750 1.830 86,467 +0.05(+2.81%)
Dec 16, 2016 1.838 1.850 1.713 1.780 110,581 -0.07(-3.78%)
Dec 15, 2016 1.740 1.850 1.730 1.850 50,416 +0.13(+7.56%)
Dec 14, 2016 1.700 1.787 1.660 1.720 32,448 +0.07(+4.24%)
Dec 13, 2016 1.740 1.870 1.650 1.650 142,003 -0.09(-5.17%)
Dec 12, 2016 1.790 1.820 1.700 1.740 127,861 -0.07(-3.87%)
Dec 09, 2016 1.850 1.887 1.720 1.810 113,236 +0.11(+6.47%)
Dec 08, 2016 1.990 2.000 1.700 1.700 112,427 -0.27(-13.71%)
Dec 07, 2016 1.900 2.000 1.840 1.970 46,240 +0.06(+3.14%)
Dec 06, 2016 1.930 1.980 1.870 1.910 5,661 +0.01(+0.53%)
Dec 05, 2016 2.020 2.050 1.900 1.900 72,498 -0.08(-4.04%)
Dec 02, 2016 1.861 2.000 1.850 1.980 148,026 +0.09(+4.76%)
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.