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 (%)
Sep 30, 2019 5.200 5.240 5.100 5.120 472,842 -0.07(-1.35%)
Sep 27, 2019 5.390 5.435 5.115 5.190 454,900 -0.18(-3.35%)
Sep 26, 2019 5.600 5.655 5.270 5.370 375,485 -0.21(-3.76%)
Sep 25, 2019 5.500 5.640 5.432 5.580 419,346 +0.09(+1.64%)
Sep 24, 2019 5.760 5.810 5.400 5.490 878,219 -0.10(-1.79%)
Sep 23, 2019 5.590 5.660 5.530 5.590 244,836 -0.04(-0.71%)
Sep 20, 2019 5.550 5.650 5.420 5.630 1,264,800 +0.06(+1.08%)
Sep 19, 2019 5.630 5.680 5.450 5.570 454,765 -0.04(-0.71%)
Sep 18, 2019 5.830 5.880 5.480 5.610 815,600 -0.25(-4.27%)
Sep 17, 2019 5.850 5.990 5.800 5.860 278,292 -0.01(-0.17%)
Sep 16, 2019 5.740 5.880 5.740 5.870 511,947 +0.12(+2.09%)
Sep 13, 2019 6.080 6.190 5.740 5.750 736,900 -0.26(-4.33%)
Sep 12, 2019 6.270 6.400 5.950 6.010 545,292 -0.27(-4.30%)
Sep 11, 2019 6.370 6.560 6.260 6.280 659,048 -0.06(-0.95%)
Sep 10, 2019 6.020 6.390 5.930 6.340 498,641 +0.29(+4.79%)
Sep 09, 2019 5.930 6.060 5.810 6.050 271,814 +0.11(+1.85%)
Sep 06, 2019 6.000 6.100 5.880 5.940 305,300 -0.09(-1.49%)
Sep 05, 2019 5.900 6.130 5.820 6.030 565,179 +0.20(+3.43%)
Sep 04, 2019 6.030 6.050 5.745 5.830 289,418 -0.14(-2.35%)
Sep 03, 2019 5.860 6.140 5.820 5.970 694,848 +0.05(+0.84%)
Aug 30, 2019 5.880 5.940 5.770 5.920 238,300 +0.06(+1.02%)
Aug 29, 2019 5.880 5.970 5.800 5.860 330,096 +0.04(+0.69%)
Aug 28, 2019 5.480 5.880 5.430 5.820 324,036 +0.32(+5.82%)
Aug 27, 2019 5.640 5.730 5.470 5.500 340,001 -0.10(-1.79%)
Aug 26, 2019 5.590 5.675 5.490 5.600 361,836 +0.07(+1.27%)
Aug 23, 2019 5.780 5.960 5.500 5.530 325,300 -0.28(-4.82%)
Aug 22, 2019 5.950 5.980 5.800 5.810 246,352 -0.12(-2.02%)
Aug 21, 2019 5.980 5.980 5.800 5.930 195,862 +0.02(+0.34%)
Aug 20, 2019 5.730 5.985 5.730 5.910 304,918 +0.18(+3.14%)
Aug 19, 2019 5.940 5.970 5.650 5.730 288,652 -0.09(-1.55%)
Aug 16, 2019 5.900 6.000 5.785 5.820 711,800 -0.05(-0.85%)
Aug 15, 2019 5.930 6.120 5.820 5.870 383,248 -0.06(-1.01%)
Aug 14, 2019 5.780 5.990 5.780 5.930 799,221 -0.02(-0.34%)
Aug 13, 2019 5.840 6.040 5.830 5.950 271,456 +0.11(+1.88%)
Aug 12, 2019 5.800 5.890 5.600 5.840 253,759 +0.01(+0.17%)
Aug 09, 2019 5.880 6.000 5.760 5.830 406,200 -0.09(-1.52%)
Aug 08, 2019 5.590 5.970 5.150 5.920 1,354,970 +0.36(+6.47%)
Aug 07, 2019 5.510 5.730 5.420 5.560 959,674 -0.03(-0.54%)
Aug 06, 2019 5.680 5.830 5.400 5.590 1,076,952 -0.05(-0.89%)
Aug 05, 2019 5.900 5.900 5.630 5.640 754,514 -0.42(-6.93%)
Aug 02, 2019 6.140 6.140 5.880 6.060 478,500 -0.08(-1.30%)
Aug 01, 2019 6.200 6.360 6.040 6.140 772,013 -0.04(-0.65%)
Jul 31, 2019 6.310 6.430 6.140 6.180 592,698 -0.16(-2.52%)
Jul 30, 2019 6.150 6.350 6.020 6.340 491,162 +0.19(+3.09%)
Jul 29, 2019 6.380 6.430 6.020 6.150 704,475 -0.23(-3.61%)
Jul 26, 2019 6.230 6.420 6.220 6.380 484,100 +0.15(+2.41%)
Jul 25, 2019 6.530 6.530 6.190 6.230 932,965 -0.30(-4.59%)
Jul 24, 2019 6.330 6.540 6.180 6.530 581,629 +0.13(+2.03%)
Jul 23, 2019 6.500 6.500 6.230 6.400 627,538 -0.10(-1.54%)
Jul 22, 2019 6.210 6.520 6.130 6.500 595,372 +0.28(+4.50%)
Jul 19, 2019 6.420 6.480 6.180 6.220 473,600 -0.21(-3.27%)
Jul 18, 2019 6.390 6.450 6.160 6.430 552,419 +0.04(+0.63%)
Jul 17, 2019 6.540 6.690 6.320 6.390 702,717 -0.15(-2.29%)
Jul 16, 2019 6.490 6.649 6.390 6.540 355,686 +0.07(+1.08%)
Jul 15, 2019 6.490 6.650 6.360 6.470 434,384 -0.01(-0.15%)
Jul 12, 2019 6.770 6.810 6.400 6.480 941,000 -0.33(-4.85%)
Jul 11, 2019 6.940 6.970 6.671 6.810 898,120 -0.11(-1.59%)
Jul 10, 2019 6.780 6.920 6.550 6.920 807,567 +0.17(+2.52%)
Jul 09, 2019 6.530 6.850 6.360 6.750 922,598 +0.15(+2.27%)
Jul 08, 2019 6.960 6.960 6.490 6.600 1,057,046 -0.44(-6.25%)
Jul 05, 2019 7.030 7.130 6.910 7.040 572,100 -0.05(-0.71%)
Jul 03, 2019 7.070 7.130 6.950 7.090 273,900 +0.06(+0.85%)
Jul 02, 2019 7.160 7.210 6.960 7.030 542,186 -0.19(-2.63%)
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.