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 21, 2024 32.48 0 +0.01(+0.03%)
Mar 20, 2024 32.49 32.49 32.47 32.47 1,518,047 -0.01(-0.03%)
Mar 19, 2024 32.47 32.48 32.46 32.48 2,367,025 +0.02(+0.06%)
Mar 18, 2024 32.46 32.48 32.45 32.46 3,467,266 +0.01(+0.03%)
Mar 15, 2024 32.45 32.47 32.44 32.45 2,824,445 -0.02(-0.06%)
Mar 14, 2024 32.44 32.47 32.42 32.47 2,694,697 +0.03(+0.09%)
Mar 13, 2024 32.44 32.46 32.43 32.44 4,144,237 +0.00(+0.00%)
Mar 12, 2024 32.43 32.46 32.43 32.44 3,663,296 +0.00(+0.00%)
Mar 11, 2024 32.43 32.47 32.42 32.44 6,108,174 +0.13(+0.40%)
Mar 08, 2024 32.30 32.33 32.28 32.31 1,771,003 +0.01(+0.03%)
Mar 07, 2024 32.28 32.30 32.27 32.30 1,167,348 +0.01(+0.03%)
Mar 06, 2024 32.25 32.30 32.25 32.29 1,396,109 +0.05(+0.16%)
Mar 05, 2024 32.21 32.27 32.19 32.24 2,278,782 +0.06(+0.19%)
Mar 04, 2024 32.24 32.30 32.16 32.18 2,153,878 -0.05(-0.16%)
Mar 01, 2024 32.23 32.35 32.19 32.23 3,498,453 +0.04(+0.12%)
Feb 29, 2024 32.28 32.30 32.17 32.19 7,914,259 -0.08(-0.25%)
Feb 28, 2024 32.32 32.33 32.26 32.27 3,487,122 -0.05(-0.15%)
Feb 27, 2024 32.26 32.33 32.24 32.32 2,840,288 +0.04(+0.12%)
Feb 26, 2024 32.23 32.31 32.21 32.28 3,262,037 +0.05(+0.16%)
Feb 23, 2024 32.19 32.26 32.18 32.23 2,902,267 +0.06(+0.19%)
Feb 22, 2024 32.19 32.23 32.15 32.17 3,418,427 -0.02(-0.06%)
Feb 21, 2024 32.16 32.20 32.16 32.19 3,328,693 -0.01(-0.03%)
Feb 20, 2024 32.14 32.20 32.14 32.20 2,100,267 +0.02(+0.06%)
Feb 16, 2024 32.18 32.19 32.12 32.18 4,461,472 -0.02(-0.06%)
Feb 15, 2024 32.20 32.21 32.14 32.20 6,057,639 +0.02(+0.06%)
Feb 14, 2024 32.15 32.18 32.09 32.18 10,028,453 +0.06(+0.19%)
Feb 13, 2024 32.12 32.21 32.09 32.12 27,765,634 -0.09(-0.28%)
Feb 12, 2024 31.93 32.24 31.92 32.21 70,872,288 +6.52(+25.38%)
Feb 09, 2024 25.14 26.35 25.14 25.69 1,403,831 +0.73(+2.92%)
Feb 08, 2024 24.07 25.72 24.02 24.96 2,049,137 +0.96(+4.00%)
Feb 07, 2024 24.26 24.43 23.79 24.00 781,182 -0.25(-1.03%)
Feb 06, 2024 23.74 24.46 23.24 24.25 937,476 +0.39(+1.63%)
Feb 05, 2024 23.54 24.18 23.38 23.86 735,427 +0.04(+0.17%)
Feb 02, 2024 24.02 24.45 23.51 23.82 711,747 -0.57(-2.34%)
Feb 01, 2024 23.69 24.61 23.22 24.39 1,265,536 +0.88(+3.74%)
Jan 31, 2024 23.76 25.59 23.26 23.51 1,555,567 -0.14(-0.59%)
Jan 30, 2024 23.64 23.77 23.17 23.65 881,278 -0.09(-0.38%)
Jan 29, 2024 22.95 23.82 22.89 23.74 936,389 +0.71(+3.08%)
Jan 26, 2024 22.61 23.28 22.11 23.03 1,525,942 +0.57(+2.54%)
Jan 25, 2024 23.20 23.54 22.42 22.46 1,872,957 -0.39(-1.71%)
Jan 24, 2024 23.52 23.57 22.68 22.85 1,148,307 -0.45(-1.93%)
Jan 23, 2024 24.00 24.35 23.05 23.30 1,076,573 -0.69(-2.88%)
Jan 22, 2024 24.74 25.37 22.91 23.99 1,711,110 -0.51(-2.08%)
Jan 19, 2024 24.18 24.86 23.43 24.50 1,256,160 +0.73(+3.07%)
Jan 18, 2024 24.01 24.13 23.18 23.77 924,436 -0.24(-1.00%)
Jan 17, 2024 23.73 24.05 23.45 24.01 906,095 -0.22(-0.91%)
Jan 16, 2024 23.58 24.25 23.46 24.23 1,537,357 +0.47(+1.98%)
Jan 12, 2024 24.16 24.33 23.50 23.76 854,649 -0.19(-0.79%)
Jan 11, 2024 23.20 24.21 22.88 23.95 1,589,777 +0.59(+2.53%)
Jan 10, 2024 24.50 24.60 23.21 23.36 1,193,657 -1.09(-4.46%)
Jan 09, 2024 23.61 24.64 23.17 24.45 1,388,966 +0.89(+3.78%)
Jan 08, 2024 23.01 23.74 22.60 23.56 918,127 +0.54(+2.35%)
Jan 05, 2024 22.81 23.11 22.29 23.02 1,087,491 +0.03(+0.13%)
Jan 04, 2024 23.14 23.63 22.83 22.99 1,074,339 +0.01(+0.04%)
Jan 03, 2024 23.82 24.30 22.89 22.98 2,035,544 -0.73(-3.08%)
Jan 02, 2024 23.45 23.87 23.07 23.71 1,282,834 +0.09(+0.38%)
Dec 29, 2023 24.09 24.36 23.45 23.62 1,867,970 -0.37(-1.54%)
Dec 28, 2023 24.47 25.33 23.71 23.99 2,407,337 -0.48(-1.96%)
Dec 27, 2023 23.70 24.47 23.55 24.47 1,288,722 +0.92(+3.91%)
Dec 26, 2023 23.20 23.58 22.83 23.55 764,087 +0.46(+1.99%)
Dec 22, 2023 22.28 23.49 22.22 23.09 1,431,847 +0.87(+3.92%)
Dec 21, 2023 22.53 22.61 21.86 22.22 599,871 +0.04(+0.18%)
Dec 20, 2023 22.52 22.75 22.07 22.18 1,980,999 -0.45(-1.99%)
Dec 19, 2023 22.96 23.25 22.47 22.63 1,360,138 +0.00(+0.00%)
Dec 18, 2023 21.65 22.86 20.93 22.63 1,691,491 +0.60(+2.72%)
Dec 15, 2023 21.74 22.37 21.65 22.03 5,458,330 +0.39(+1.80%)
Dec 14, 2023 21.83 21.88 19.86 21.64 4,393,801 +0.27(+1.26%)
Dec 13, 2023 21.11 21.42 20.50 21.37 2,359,838 +0.20(+0.94%)
Dec 12, 2023 20.55 21.25 20.00 21.17 1,327,402 +0.63(+3.07%)
Dec 11, 2023 20.81 20.82 19.77 20.54 2,179,680 -0.34(-1.63%)
Dec 08, 2023 21.62 21.88 20.71 20.88 2,041,326 -0.89(-4.09%)
Dec 07, 2023 20.88 21.92 20.61 21.77 2,250,226 +0.91(+4.36%)
Dec 06, 2023 20.70 20.87 20.22 20.86 1,145,312 +0.44(+2.15%)
Dec 05, 2023 20.22 21.06 20.12 20.42 1,745,630 +0.06(+0.29%)
Dec 04, 2023 19.50 20.70 19.44 20.36 2,750,067 +0.65(+3.30%)
Dec 01, 2023 19.03 19.88 18.27 19.71 3,195,306 +0.58(+3.03%)
Nov 30, 2023 18.89 19.79 18.89 19.13 3,500,368 +0.35(+1.86%)
Nov 29, 2023 18.01 19.02 17.95 18.78 2,417,167 +0.75(+4.16%)
Nov 28, 2023 18.19 18.38 17.47 18.03 2,604,751 -0.17(-0.93%)
Nov 27, 2023 18.93 18.93 17.94 18.20 1,726,535 -0.90(-4.71%)
Nov 24, 2023 17.92 19.10 17.92 19.10 676,359 +1.20(+6.70%)
Nov 22, 2023 18.26 18.45 17.82 17.90 1,149,873 -0.21(-1.16%)
Nov 21, 2023 18.55 19.06 17.99 18.11 1,580,932 -0.55(-2.95%)
Nov 20, 2023 18.36 18.81 17.77 18.66 1,890,711 +0.30(+1.63%)
Nov 17, 2023 18.26 18.47 17.97 18.36 1,221,248 +0.17(+0.93%)
Nov 16, 2023 18.04 18.66 17.95 18.19 1,685,916 +0.19(+1.06%)
Nov 15, 2023 17.18 18.55 16.95 18.00 1,795,755 +0.80(+4.65%)
Nov 14, 2023 17.50 17.61 16.86 17.20 2,987,859 +0.33(+1.96%)
Nov 13, 2023 15.91 16.98 15.50 16.87 1,789,693 +0.57(+3.50%)
Nov 10, 2023 15.23 16.54 15.10 16.30 2,957,806 +1.44(+9.69%)
Nov 09, 2023 15.73 16.00 14.20 14.86 2,220,461 -0.84(-5.35%)
Nov 08, 2023 16.40 16.51 15.18 15.70 1,422,549 -0.74(-4.50%)
Nov 07, 2023 16.36 16.61 16.15 16.44 2,584,052 +0.00(+0.00%)
Nov 06, 2023 16.69 16.69 15.99 16.44 2,283,573 +0.08(+0.49%)
Nov 03, 2023 16.56 16.74 16.21 16.36 3,559,317 -0.04(-0.24%)
Nov 02, 2023 16.78 16.78 16.22 16.40 1,939,180 +0.00(+0.00%)
Nov 01, 2023 16.40 16.65 16.14 16.40 1,491,024 +0.02(+0.12%)
Oct 31, 2023 16.40 16.60 15.85 16.38 1,803,942 -0.02(-0.12%)
Oct 30, 2023 15.49 16.87 15.29 16.40 2,377,275 +1.14(+7.47%)
Oct 27, 2023 15.24 15.28 14.74 15.26 1,552,832 +0.08(+0.53%)
Oct 26, 2023 15.08 15.47 14.75 15.18 4,178,776 +0.11(+0.73%)
Oct 25, 2023 15.46 15.62 15.01 15.07 935,634 -0.49(-3.15%)
Oct 24, 2023 14.98 15.85 14.79 15.56 1,407,169 +0.87(+5.92%)
Oct 23, 2023 13.59 14.78 13.39 14.69 1,383,369 +1.08(+7.94%)
Oct 20, 2023 13.27 13.82 13.13 13.61 980,403 +0.37(+2.79%)
Oct 19, 2023 13.65 13.74 13.09 13.24 826,635 -0.44(-3.22%)
Oct 18, 2023 14.21 14.21 13.55 13.68 1,135,957 -0.67(-4.67%)
Oct 17, 2023 14.38 14.78 14.14 14.35 1,455,436 -0.06(-0.42%)
Oct 16, 2023 13.92 15.08 13.65 14.41 2,075,171 +0.93(+6.90%)
Oct 13, 2023 12.60 13.70 12.32 13.48 2,152,641 +0.85(+6.73%)
Oct 12, 2023 13.53 13.53 12.56 12.63 1,803,445 -0.87(-6.44%)
Oct 11, 2023 14.30 14.47 13.07 13.50 2,063,340 -0.77(-5.40%)
Oct 10, 2023 14.35 14.49 13.93 14.27 2,067,910 -0.09(-0.63%)
Oct 09, 2023 14.09 14.53 14.02 14.36 900,548 +0.12(+0.84%)
Oct 06, 2023 13.86 14.51 13.65 14.24 916,311 +0.16(+1.14%)
Oct 05, 2023 13.92 14.15 13.88 14.08 1,157,672 +0.07(+0.50%)
Oct 04, 2023 14.42 14.42 13.60 14.01 1,175,995 -0.34(-2.37%)
Oct 03, 2023 14.56 14.67 14.27 14.35 1,531,276 -0.33(-2.25%)
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.