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, 2018 14.75 15.44 14.56 14.89 1,167,084 +0.14(+0.95%)
Feb 27, 2018 14.69 14.95 14.20 14.75 608,503 +0.13(+0.89%)
Feb 26, 2018 14.70 14.84 14.41 14.62 530,691 -0.07(-0.48%)
Feb 23, 2018 14.60 14.60 14.07 14.69 611,729 +0.10(+0.69%)
Feb 22, 2018 14.44 15.05 14.34 14.59 800,833 +0.23(+1.60%)
Feb 21, 2018 14.94 14.97 14.07 14.36 919,601 -0.62(-4.14%)
Feb 20, 2018 15.02 15.49 14.73 14.98 1,106,860 +0.00(+0.00%)
Feb 16, 2018 14.98 14.98 14.98 0 +0.11(+0.74%)
Feb 15, 2018 14.87 14.90 13.53 14.87 2,993,478 +1.41(+10.48%)
Feb 14, 2018 13.56 14.15 13.07 13.46 1,851,094 -0.04(-0.30%)
Feb 13, 2018 13.75 13.79 12.65 13.50 2,620,158 +1.25(+10.20%)
Feb 12, 2018 11.80 12.47 11.47 12.25 644,992 +0.54(+4.61%)
Feb 09, 2018 12.12 12.33 11.55 11.71 1,529,914 -0.29(-2.42%)
Feb 08, 2018 12.59 13.25 11.98 12.00 2,143,784 -0.50(-4.00%)
Feb 07, 2018 11.72 12.77 11.55 12.50 1,159,179 +0.71(+6.02%)
Feb 06, 2018 11.40 11.95 11.15 11.79 754,562 +0.19(+1.64%)
Feb 05, 2018 11.85 12.30 11.26 11.60 948,480 -0.43(-3.57%)
Feb 02, 2018 12.02 12.14 11.59 12.03 633,482 -0.05(-0.41%)
Feb 01, 2018 11.96 12.40 11.76 12.08 863,064 +0.16(+1.34%)
Jan 31, 2018 12.11 12.48 11.42 11.92 871,546 -0.08(-0.67%)
Jan 30, 2018 11.30 12.60 11.30 12.00 4,695,543 +0.71(+6.29%)
Jan 29, 2018 11.60 11.77 11.20 11.29 504,596 -0.35(-3.01%)
Jan 26, 2018 11.92 12.01 11.51 11.64 622,862 -0.20(-1.69%)
Jan 25, 2018 12.08 12.33 11.45 11.84 1,315,556 +0.15(+1.28%)
Jan 24, 2018 11.01 11.75 10.86 11.69 1,267,654 +0.96(+8.95%)
Jan 23, 2018 10.45 10.88 10.31 10.73 710,287 +0.28(+2.68%)
Jan 22, 2018 10.23 10.60 10.20 10.45 667,015 +0.25(+2.45%)
Jan 19, 2018 10.15 10.50 10.02 10.20 612,884 +0.06(+0.59%)
Jan 18, 2018 9.710 10.25 9.580 10.14 555,980 +0.42(+4.32%)
Jan 17, 2018 9.770 10.03 9.600 9.720 588,166 -0.04(-0.41%)
Jan 16, 2018 9.930 10.00 9.520 9.760 533,823 -0.21(-2.11%)
Jan 12, 2018 9.970 9.970 9.970 0 +0.06(+0.61%)
Jan 11, 2018 9.640 9.965 9.560 9.910 419,653 +0.28(+2.91%)
Jan 10, 2018 9.230 9.730 8.911 9.630 448,561 +0.41(+4.45%)
Jan 09, 2018 9.350 9.420 8.880 9.220 602,472 -0.13(-1.39%)
Jan 08, 2018 9.700 9.800 9.210 9.350 408,844 -0.34(-3.51%)
Jan 05, 2018 9.950 10.25 9.660 9.690 690,097 -0.21(-2.12%)
Jan 04, 2018 9.440 10.00 9.313 9.900 874,669 +0.48(+5.10%)
Jan 03, 2018 9.010 9.450 8.960 9.420 632,577 +0.42(+4.67%)
Jan 02, 2018 9.290 9.340 8.840 9.000 548,337 -0.20(-2.17%)
Dec 29, 2017 9.200 9.200 9.200 0 +0.15(+1.66%)
Dec 28, 2017 9.080 9.215 8.800 9.050 424,256 -0.06(-0.66%)
Dec 27, 2017 8.870 9.190 8.870 9.110 399,345 -0.02(-0.22%)
Dec 26, 2017 9.300 9.575 8.860 9.130 513,000 -0.18(-1.93%)
Dec 22, 2017 8.890 9.790 8.890 9.310 1,286,764 +0.41(+4.61%)
Dec 21, 2017 8.950 9.015 8.770 8.900 502,488 -0.09(-1.00%)
Dec 20, 2017 8.440 9.000 8.360 8.990 796,651 +0.58(+6.90%)
Dec 19, 2017 8.410 8.550 8.323 8.410 554,394 -0.01(-0.12%)
Dec 18, 2017 8.340 8.480 8.260 8.420 257,683 +0.10(+1.20%)
Dec 15, 2017 8.040 8.400 7.910 8.320 563,861 +0.33(+4.13%)
Dec 14, 2017 8.170 8.330 7.990 7.990 336,320 -0.17(-2.08%)
Dec 13, 2017 7.800 8.270 7.800 8.160 615,163 +0.38(+4.88%)
Dec 12, 2017 8.160 8.281 7.760 7.780 405,594 -0.33(-4.07%)
Dec 11, 2017 8.380 8.500 8.050 8.110 315,655 -0.22(-2.64%)
Dec 08, 2017 8.360 8.490 8.070 8.330 529,060 +0.06(+0.73%)
Dec 07, 2017 8.230 8.310 8.010 8.270 381,405 +0.05(+0.67%)
Dec 06, 2017 8.530 8.540 7.630 8.215 757,675 -0.36(-4.14%)
Dec 05, 2017 8.480 8.730 8.310 8.570 323,134 +0.08(+0.94%)
Dec 04, 2017 8.800 8.800 8.430 8.490 392,605 -0.22(-2.53%)
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.