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 (%)
Apr 29, 2016 2.730 2.800 2.530 2.610 333,360 -0.10(-3.69%)
Apr 28, 2016 2.960 3.000 2.620 2.710 730,022 -0.19(-6.55%)
Apr 27, 2016 2.830 3.040 2.810 2.900 797,163 +0.09(+3.20%)
Apr 26, 2016 2.500 2.770 2.480 2.810 436,549 +0.28(+11.07%)
Apr 25, 2016 2.400 2.599 2.380 2.530 444,159 +0.16(+6.75%)
Apr 22, 2016 2.350 2.450 2.300 2.370 343,777 +0.02(+0.85%)
Apr 21, 2016 2.290 2.550 2.250 2.350 1,093,310 +0.10(+4.44%)
Apr 20, 2016 2.350 2.480 2.050 2.250 1,522,838 +0.01(+0.45%)
Apr 19, 2016 1.740 2.320 1.695 2.240 1,893,738 +0.55(+32.54%)
Apr 18, 2016 1.650 1.810 1.580 1.690 690,880 +0.06(+3.68%)
Apr 15, 2016 1.680 1.680 1.618 1.630 333,436 -0.01(-0.61%)
Apr 14, 2016 1.680 1.700 1.550 1.640 348,425 +0.00(+0.00%)
Apr 13, 2016 1.660 1.740 1.600 1.640 259,220 +0.04(+2.50%)
Apr 12, 2016 1.650 1.700 1.530 1.600 246,751 -0.05(-3.03%)
Apr 11, 2016 1.830 1.830 1.620 1.650 353,533 -0.13(-7.30%)
Apr 08, 2016 1.800 1.920 1.650 1.780 758,970 -0.02(-1.11%)
Apr 07, 2016 1.440 1.920 1.440 1.800 1,328,999 +0.41(+29.50%)
Apr 06, 2016 1.380 1.400 1.330 1.390 126,261 +0.01(+0.72%)
Apr 05, 2016 1.400 1.400 1.370 1.380 73,206 -0.02(-1.43%)
Apr 04, 2016 1.420 1.420 1.370 1.400 121,437 +0.01(+0.72%)
Apr 01, 2016 1.360 1.440 1.360 1.390 94,490 +0.04(+2.96%)
Mar 31, 2016 1.380 1.440 1.320 1.350 100,056 +0.00(+0.00%)
Mar 30, 2016 1.410 1.450 1.350 1.350 195,832 -0.06(-4.26%)
Mar 29, 2016 1.440 1.450 1.370 1.410 174,121 -0.03(-2.08%)
Mar 28, 2016 1.410 1.470 1.339 1.440 235,366 +0.07(+5.11%)
Mar 24, 2016 1.380 1.370 1.370 1.370 76,600 -0.03(-2.14%)
Mar 23, 2016 1.420 1.420 1.300 1.400 222,867 +0.01(+0.72%)
Mar 22, 2016 1.420 1.480 1.380 1.390 361,429 -0.02(-1.42%)
Mar 21, 2016 1.260 1.540 1.220 1.410 814,890 +0.11(+8.46%)
Mar 18, 2016 1.380 1.400 1.020 1.300 1,344,461 -0.40(-23.53%)
Mar 17, 2016 1.510 1.730 1.380 1.700 1,423,500 +0.16(+10.39%)
Mar 16, 2016 1.320 1.720 1.300 1.540 2,087,814 +0.24(+18.46%)
Mar 15, 2016 1.250 1.360 1.220 1.300 387,857 +0.05(+4.00%)
Mar 14, 2016 1.250 1.260 1.250 1.250 45,775 +0.00(+0.00%)
Mar 11, 2016 1.270 1.270 1.220 1.250 43,735 +0.01(+0.81%)
Mar 10, 2016 1.360 1.370 1.200 1.240 79,110 -0.08(-6.05%)
Mar 09, 2016 1.250 1.350 1.160 1.320 92,837 +0.08(+6.44%)
Mar 08, 2016 1.270 1.270 1.210 1.240 43,637 -0.05(-3.88%)
Mar 07, 2016 1.170 1.400 1.170 1.290 301,976 +0.13(+11.21%)
Mar 04, 2016 1.140 1.170 1.140 1.160 95,484 +0.02(+1.75%)
Mar 03, 2016 1.150 1.240 1.120 1.140 50,875 -0.01(-0.87%)
Mar 02, 2016 1.200 1.270 1.150 1.150 138,250 -0.03(-2.54%)
Mar 01, 2016 1.150 1.190 1.110 1.180 94,797 +0.03(+2.61%)
Feb 29, 2016 1.180 1.190 1.150 1.150 29,295 -0.04(-3.36%)
Feb 26, 2016 1.180 1.230 1.150 1.190 39,768 +0.01(+0.85%)
Feb 25, 2016 1.170 1.260 1.130 1.180 67,696 +0.03(+2.61%)
Feb 24, 2016 1.130 1.230 1.120 1.150 73,241 +0.00(+0.00%)
Feb 23, 2016 1.110 1.200 1.110 1.150 116,663 +0.00(+0.00%)
Feb 22, 2016 1.180 1.180 1.140 1.150 51,349 +0.00(+0.00%)
Feb 19, 2016 1.180 1.190 1.100 1.150 41,417 -0.04(-3.36%)
Feb 18, 2016 1.150 1.190 1.110 1.190 46,075 +0.10(+9.17%)
Feb 17, 2016 1.100 1.180 1.060 1.090 90,808 -0.01(-0.91%)
Feb 16, 2016 1.060 1.160 1.004 1.100 60,156 +0.04(+3.77%)
Feb 12, 2016 0.9300 1.060 1.060 1.060 154,100 +0.13(+14.20%)
Feb 11, 2016 0.9800 1.005 0.8800 0.9282 86,416 -0.06(-6.24%)
Feb 10, 2016 1.060 1.090 0.8800 0.9900 66,828 -0.02(-1.98%)
Feb 09, 2016 0.9803 1.150 0.9700 1.010 83,682 +0.02(+2.01%)
Feb 08, 2016 1.238 1.238 0.9300 0.9901 208,033 -0.22(-18.17%)
Feb 05, 2016 1.260 1.300 1.190 1.210 86,973 -0.08(-6.20%)
Feb 04, 2016 1.090 1.300 1.075 1.290 263,559 +0.21(+19.44%)
Feb 03, 2016 1.080 1.080 1.040 1.080 18,140 +0.03(+2.86%)
Feb 02, 2016 1.080 1.080 1.010 1.050 59,248 -0.01(-0.94%)
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.