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 (%)
Jul 29, 2022 3.180 3.190 3.080 3.130 230,366 -0.07(-2.19%)
Jul 28, 2022 3.230 3.250 3.117 3.200 150,411 -0.01(-0.31%)
Jul 27, 2022 3.280 3.290 3.030 3.210 503,425 -0.05(-1.53%)
Jul 26, 2022 3.110 3.320 3.101 3.260 370,660 +0.12(+3.82%)
Jul 25, 2022 3.140 3.170 3.015 3.140 250,919 -0.01(-0.32%)
Jul 22, 2022 3.140 3.195 3.070 3.150 223,064 +0.04(+1.29%)
Jul 21, 2022 3.360 3.370 2.950 3.110 873,180 -0.26(-7.72%)
Jul 20, 2022 3.320 3.475 3.250 3.370 586,999 +0.08(+2.43%)
Jul 19, 2022 3.320 3.420 3.205 3.290 458,932 +0.07(+2.17%)
Jul 18, 2022 3.400 3.460 3.200 3.220 594,273 -0.17(-5.01%)
Jul 15, 2022 3.360 3.420 3.180 3.390 573,353 +0.07(+2.11%)
Jul 14, 2022 3.380 3.420 3.320 3.320 369,487 -0.11(-3.21%)
Jul 13, 2022 3.310 3.460 3.245 3.430 2,252,551 +0.06(+1.78%)
Jul 12, 2022 3.220 3.390 3.120 3.370 485,384 +0.17(+5.31%)
Jul 11, 2022 3.520 3.520 3.153 3.200 653,264 -0.24(-6.98%)
Jul 08, 2022 3.130 3.480 3.130 3.440 562,359 +0.24(+7.50%)
Jul 07, 2022 3.070 3.276 3.070 3.200 468,538 +0.10(+3.23%)
Jul 06, 2022 3.010 3.320 2.960 3.100 547,720 +0.09(+2.99%)
Jul 05, 2022 2.850 3.030 2.658 3.010 503,843 +0.24(+8.66%)
Jul 01, 2022 2.940 2.980 2.765 2.770 387,307 -0.18(-6.10%)
Jun 30, 2022 2.770 2.970 2.720 2.950 523,989 +0.10(+3.51%)
Jun 29, 2022 2.740 2.870 2.670 2.850 461,897 +0.11(+4.01%)
Jun 28, 2022 2.870 2.910 2.685 2.740 564,244 -0.09(-3.35%)
Jun 27, 2022 2.780 3.050 2.565 2.835 1,046,626 +0.02(+0.53%)
Jun 24, 2022 2.610 2.820 2.330 2.820 10,391,893 +0.23(+8.88%)
Jun 23, 2022 2.380 2.590 2.310 2.590 787,444 +0.19(+7.92%)
Jun 22, 2022 2.070 2.446 2.030 2.400 1,108,889 +0.34(+16.50%)
Jun 21, 2022 1.990 2.110 1.990 2.060 632,146 +0.09(+4.57%)
Jun 17, 2022 1.910 2.040 1.880 1.970 756,542 +0.06(+3.14%)
Jun 16, 2022 1.910 1.920 1.810 1.910 634,926 -0.02(-1.04%)
Jun 15, 2022 2.050 2.090 1.850 1.930 745,714 -0.08(-3.98%)
Jun 14, 2022 2.130 2.180 2.000 2.010 506,437 -0.11(-5.19%)
Jun 13, 2022 2.160 2.160 2.030 2.120 595,191 -0.13(-5.78%)
Jun 10, 2022 2.350 2.415 2.190 2.250 606,974 -0.16(-6.64%)
Jun 09, 2022 2.380 2.480 2.325 2.410 656,417 +0.03(+1.26%)
Jun 08, 2022 2.300 2.400 2.290 2.380 588,688 +0.06(+2.59%)
Jun 07, 2022 2.110 2.360 2.100 2.320 1,837,575 +0.37(+18.97%)
Jun 06, 2022 2.050 2.080 1.940 1.950 512,950 -0.10(-4.88%)
Jun 03, 2022 2.040 2.100 2.005 2.050 496,651 +0.02(+0.99%)
Jun 02, 2022 1.990 2.050 1.960 2.030 266,484 +0.04(+2.01%)
Jun 01, 2022 1.960 2.010 1.930 1.990 593,448 +0.03(+1.53%)
May 31, 2022 2.030 2.040 1.930 1.960 737,886 -0.07(-3.45%)
May 27, 2022 1.980 2.030 1.925 2.030 317,444 +0.06(+3.05%)
May 26, 2022 1.960 1.980 1.910 1.970 331,400 +0.05(+2.60%)
May 25, 2022 1.910 1.950 1.880 1.920 568,780 +0.01(+0.52%)
May 24, 2022 1.960 1.960 1.860 1.910 446,896 -0.07(-3.54%)
May 23, 2022 2.140 2.150 1.960 1.980 404,942 -0.12(-5.71%)
May 20, 2022 2.000 2.120 1.920 2.100 812,122 +0.20(+10.53%)
May 19, 2022 1.880 1.920 1.855 1.900 553,756 +0.00(+0.00%)
May 18, 2022 1.880 1.940 1.880 1.900 666,757 +0.00(+0.00%)
May 17, 2022 1.850 1.910 1.800 1.900 679,292 +0.11(+6.15%)
May 16, 2022 1.810 1.910 1.780 1.790 580,656 -0.01(-0.56%)
May 13, 2022 1.810 1.881 1.770 1.800 661,971 +0.02(+1.12%)
May 12, 2022 1.700 1.849 1.680 1.780 560,833 +0.06(+3.49%)
May 11, 2022 1.860 1.860 1.670 1.720 901,290 -0.15(-8.02%)
May 10, 2022 1.790 1.910 1.770 1.870 937,203 +0.11(+6.25%)
May 09, 2022 1.900 1.930 1.730 1.760 1,133,223 -0.15(-7.85%)
May 06, 2022 2.010 2.020 1.895 1.910 965,807 -0.10(-4.98%)
May 05, 2022 2.190 2.190 1.990 2.010 1,124,279 -0.20(-9.05%)
May 04, 2022 2.220 2.230 2.150 2.210 799,402 -0.02(-0.90%)
May 03, 2022 2.230 2.280 2.200 2.230 540,655 -0.01(-0.45%)
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.