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 26, 2021 4.870 5.020 4.700 4.800 1,380,300 -0.06(-1.23%)
Feb 25, 2021 5.010 5.070 4.750 4.860 1,539,628 -0.17(-3.38%)
Feb 24, 2021 4.990 5.080 4.890 5.030 797,452 +0.20(+4.14%)
Feb 23, 2021 4.900 5.050 4.630 4.830 1,673,916 -0.32(-6.21%)
Feb 22, 2021 5.420 5.420 5.080 5.150 1,627,176 -0.26(-4.81%)
Feb 19, 2021 5.330 5.420 5.210 5.410 1,578,100 +0.09(+1.69%)
Feb 18, 2021 5.440 5.440 5.160 5.320 1,724,926 -0.13(-2.39%)
Feb 17, 2021 5.580 5.600 5.400 5.450 1,510,615 -0.18(-3.20%)
Feb 16, 2021 5.900 5.900 5.510 5.630 1,415,871 -0.17(-2.93%)
Feb 12, 2021 6.010 6.110 5.630 5.800 1,769,100 -0.22(-3.65%)
Feb 11, 2021 6.150 6.390 5.960 6.020 1,659,901 -0.12(-1.95%)
Feb 10, 2021 6.250 6.560 5.960 6.140 2,887,260 -0.02(-0.32%)
Feb 09, 2021 6.150 6.200 5.880 6.160 1,279,045 +0.05(+0.82%)
Feb 08, 2021 6.090 6.230 5.820 6.110 1,556,323 +0.22(+3.74%)
Feb 05, 2021 6.240 6.250 5.720 5.890 1,865,700 +0.03(+0.51%)
Feb 04, 2021 5.800 5.950 5.640 5.860 1,562,411 +0.19(+3.35%)
Feb 03, 2021 5.620 5.860 5.540 5.670 1,573,376 +0.09(+1.61%)
Feb 02, 2021 5.700 5.720 5.460 5.580 781,963 -0.07(-1.24%)
Feb 01, 2021 5.430 5.670 5.280 5.650 1,215,120 +0.30(+5.61%)
Jan 29, 2021 5.540 5.590 5.180 5.350 1,433,900 -0.19(-3.43%)
Jan 28, 2021 5.600 5.700 5.400 5.540 1,106,300 -0.07(-1.25%)
Jan 27, 2021 5.770 5.930 5.460 5.610 1,846,256 -0.17(-2.94%)
Jan 26, 2021 5.850 5.910 5.640 5.780 1,404,579 -0.02(-0.34%)
Jan 25, 2021 5.930 5.990 5.660 5.800 977,620 -0.08(-1.36%)
Jan 22, 2021 5.700 5.890 5.640 5.880 636,500 +0.16(+2.80%)
Jan 21, 2021 5.730 5.830 5.620 5.720 840,417 -0.03(-0.52%)
Jan 20, 2021 5.920 6.010 5.660 5.750 1,098,943 -0.15(-2.54%)
Jan 19, 2021 6.200 6.200 5.870 5.900 1,309,914 -0.19(-3.12%)
Jan 15, 2021 6.170 6.300 6.020 6.090 667,200 -0.12(-1.93%)
Jan 14, 2021 6.080 6.235 6.080 6.210 649,835 +0.13(+2.14%)
Jan 13, 2021 6.340 6.421 6.060 6.080 861,915 -0.28(-4.40%)
Jan 12, 2021 6.550 6.730 6.300 6.360 674,690 -0.19(-2.90%)
Jan 11, 2021 6.380 6.640 6.320 6.550 590,204 +0.14(+2.18%)
Jan 08, 2021 6.270 6.720 6.240 6.410 1,328,000 +0.21(+3.39%)
Jan 07, 2021 6.030 6.290 6.000 6.200 1,019,090 +0.28(+4.73%)
Jan 06, 2021 5.740 6.080 5.700 5.920 1,157,464 +0.19(+3.32%)
Jan 05, 2021 5.860 5.920 5.680 5.730 984,161 -0.11(-1.88%)
Jan 04, 2021 5.830 6.060 5.670 5.840 1,241,558 +0.10(+1.74%)
Dec 31, 2020 5.740 5.740 5.740 1,235,453 -0.14(-2.38%)
Dec 30, 2020 5.845 6.005 5.660 5.880 1,235,453 +0.15(+2.62%)
Dec 29, 2020 6.140 6.140 5.640 5.730 1,406,830 -0.43(-6.98%)
Dec 28, 2020 6.510 6.590 5.780 6.160 2,723,659 -0.36(-5.52%)
Dec 24, 2020 6.570 6.680 6.470 6.520 329,400 -0.06(-0.91%)
Dec 23, 2020 6.580 6.720 6.340 6.580 1,115,337 +0.00(+0.00%)
Dec 22, 2020 6.820 6.980 6.560 6.580 1,050,893 -0.16(-2.37%)
Dec 21, 2020 6.820 6.980 6.630 6.740 2,041,527 -0.21(-3.02%)
Dec 18, 2020 7.080 7.160 6.820 6.950 1,583,600 -0.13(-1.84%)
Dec 17, 2020 7.260 7.290 6.930 7.080 768,414 -0.11(-1.53%)
Dec 16, 2020 7.350 7.400 7.090 7.190 671,196 -0.10(-1.37%)
Dec 15, 2020 7.310 7.355 7.090 7.290 521,984 +0.10(+1.39%)
Dec 14, 2020 7.020 7.440 7.020 7.190 695,950 +0.20(+2.86%)
Dec 11, 2020 7.090 7.190 6.880 6.990 383,400 -0.04(-0.57%)
Dec 10, 2020 6.790 7.050 6.760 7.030 945,916 +0.19(+2.78%)
Dec 09, 2020 7.030 7.090 6.600 6.840 831,769 -0.11(-1.58%)
Dec 08, 2020 6.960 7.050 6.700 6.950 894,198 -0.07(-1.00%)
Dec 07, 2020 7.240 7.350 6.910 7.020 570,181 -0.18(-2.50%)
Dec 04, 2020 7.200 7.310 6.870 7.200 521,000 +0.03(+0.42%)
Dec 03, 2020 7.190 7.370 7.060 7.170 613,984 +0.03(+0.42%)
Dec 02, 2020 7.270 7.270 6.930 7.140 899,710 -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.