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 (%)
Mar 31, 2021 4.390 4.610 4.370 4.540 817,702 +0.14(+3.18%)
Mar 30, 2021 4.250 4.470 4.170 4.400 745,113 +0.17(+4.02%)
Mar 29, 2021 4.440 4.460 4.160 4.230 875,937 -0.26(-5.79%)
Mar 26, 2021 4.700 4.759 4.310 4.490 948,100 -0.10(-2.18%)
Mar 25, 2021 4.420 4.660 4.350 4.590 897,751 +0.11(+2.46%)
Mar 24, 2021 4.830 4.920 4.470 4.480 972,226 -0.30(-6.28%)
Mar 23, 2021 5.000 5.050 4.710 4.780 761,498 -0.23(-4.59%)
Mar 22, 2021 5.010 5.130 4.970 5.010 525,460 -0.01(-0.20%)
Mar 19, 2021 4.810 5.040 4.790 5.020 1,624,400 +0.25(+5.24%)
Mar 18, 2021 4.970 5.020 4.760 4.770 665,942 -0.23(-4.60%)
Mar 17, 2021 4.950 5.040 4.860 5.000 790,016 +0.01(+0.20%)
Mar 16, 2021 5.050 5.080 4.840 4.990 762,739 -0.06(-1.19%)
Mar 15, 2021 5.070 5.130 4.930 5.050 682,920 +0.06(+1.20%)
Mar 12, 2021 5.150 5.150 4.880 4.990 745,100 -0.19(-3.67%)
Mar 11, 2021 4.970 5.180 4.870 5.180 1,114,204 +0.27(+5.50%)
Mar 10, 2021 5.020 5.100 4.900 4.910 724,220 -0.04(-0.81%)
Mar 09, 2021 4.760 5.050 4.750 4.950 1,486,844 +0.24(+5.10%)
Mar 08, 2021 4.590 4.730 4.540 4.710 1,382,498 +0.13(+2.95%)
Mar 05, 2021 4.640 4.695 4.250 4.575 1,669,700 -0.00(-0.11%)
Mar 04, 2021 4.980 5.010 4.370 4.580 2,135,545 -0.42(-8.40%)
Mar 03, 2021 4.880 5.290 4.870 5.000 1,735,077 +0.14(+2.88%)
Mar 02, 2021 5.140 5.180 4.850 4.860 1,135,587 -0.25(-4.89%)
Mar 01, 2021 4.900 5.130 4.880 5.110 770,357 +0.31(+6.46%)
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%)
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.