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 (%)
Jan 31, 2019 8.650 8.810 8.570 8.700 353,400 +0.01(+0.12%)
Jan 30, 2019 8.470 8.890 8.340 8.690 297,333 +0.26(+3.08%)
Jan 29, 2019 8.530 9.020 8.390 8.430 488,747 -0.07(-0.82%)
Jan 28, 2019 8.640 8.860 8.290 8.500 501,079 -0.28(-3.19%)
Jan 25, 2019 8.360 8.880 8.270 8.780 790,400 +0.47(+5.66%)
Jan 24, 2019 8.440 8.690 8.220 8.310 1,581,142 -0.13(-1.54%)
Jan 23, 2019 8.950 8.950 8.290 8.440 391,427 -0.47(-5.27%)
Jan 22, 2019 8.910 9.070 8.700 8.910 433,511 -0.02(-0.22%)
Jan 18, 2019 9.160 9.200 8.840 8.930 345,100 -0.22(-2.40%)
Jan 17, 2019 9.170 9.290 9.110 9.150 699,950 -0.05(-0.54%)
Jan 16, 2019 9.490 9.620 9.190 9.200 345,740 -0.30(-3.16%)
Jan 15, 2019 9.490 9.620 9.320 9.500 152,194 +0.03(+0.32%)
Jan 14, 2019 9.460 9.770 9.375 9.470 521,485 -0.08(-0.84%)
Jan 11, 2019 9.650 9.750 9.400 9.550 317,300 -0.20(-2.05%)
Jan 10, 2019 9.760 9.780 9.510 9.750 239,160 -0.03(-0.31%)
Jan 09, 2019 9.700 9.902 9.520 9.780 202,184 +0.10(+1.03%)
Jan 08, 2019 9.710 9.930 9.290 9.680 440,219 +0.11(+1.15%)
Jan 07, 2019 8.950 10.12 8.890 9.570 840,293 +0.84(+9.62%)
Jan 04, 2019 8.330 8.880 8.110 8.730 328,400 +0.57(+6.99%)
Jan 03, 2019 8.250 8.638 8.030 8.160 395,393 -0.10(-1.21%)
Jan 02, 2019 7.720 8.275 7.570 8.260 370,487 +0.39(+4.96%)
Dec 31, 2018 7.700 7.980 7.510 7.870 365,500 +0.05(+0.64%)
Dec 28, 2018 7.720 7.910 7.540 7.820 376,800 +0.13(+1.69%)
Dec 27, 2018 6.960 7.700 6.910 7.690 677,077 +0.56(+7.85%)
Dec 26, 2018 6.650 7.150 6.595 7.130 494,379 +0.50(+7.54%)
Dec 24, 2018 6.550 6.770 6.310 6.630 288,000 +0.09(+1.38%)
Dec 21, 2018 6.670 6.900 6.525 6.540 1,997,000 -0.16(-2.39%)
Dec 20, 2018 7.320 7.350 6.430 6.700 963,039 -0.64(-8.72%)
Dec 19, 2018 7.540 7.790 7.305 7.340 971,329 -0.18(-2.39%)
Dec 18, 2018 8.100 8.177 7.230 7.520 1,192,122 -0.56(-6.93%)
Dec 17, 2018 8.580 8.600 8.000 8.080 966,851 -0.58(-6.70%)
Dec 14, 2018 8.580 8.900 8.440 8.660 340,100 +0.01(+0.12%)
Dec 13, 2018 8.770 8.770 8.380 8.650 925,566 -0.11(-1.26%)
Dec 12, 2018 8.820 9.030 8.760 8.760 381,828 +0.03(+0.34%)
Dec 11, 2018 8.910 8.940 8.620 8.730 392,075 -0.02(-0.23%)
Dec 10, 2018 8.630 8.760 8.325 8.750 412,160 +0.15(+1.74%)
Dec 07, 2018 8.620 8.790 8.460 8.600 350,400 -0.05(-0.58%)
Dec 06, 2018 8.640 8.730 8.380 8.650 598,746 -0.10(-1.14%)
Dec 04, 2018 9.220 9.390 8.710 8.750 348,800 -0.48(-5.20%)
Dec 03, 2018 9.100 9.280 8.880 9.230 782,083 +0.30(+3.36%)
Nov 30, 2018 8.940 9.110 8.830 8.930 298,000 -0.08(-0.89%)
Nov 29, 2018 9.030 9.230 8.900 9.010 460,716 -0.12(-1.31%)
Nov 28, 2018 8.740 9.150 8.650 9.130 311,074 +0.42(+4.82%)
Nov 27, 2018 8.910 9.160 8.660 8.710 381,269 -0.29(-3.22%)
Nov 26, 2018 9.440 9.440 8.810 9.000 397,355 -0.33(-3.54%)
Nov 23, 2018 8.790 9.680 8.760 9.330 305,100 +0.45(+5.07%)
Nov 21, 2018 8.880 8.880 8.880 0 +0.28(+3.26%)
Nov 20, 2018 8.800 8.880 8.410 8.600 726,465 -0.33(-3.70%)
Nov 19, 2018 9.580 9.710 8.870 8.930 628,161 -0.73(-7.56%)
Nov 16, 2018 9.420 9.820 9.290 9.660 557,500 +0.19(+2.01%)
Nov 15, 2018 9.090 9.770 8.890 9.470 581,314 +0.35(+3.78%)
Nov 14, 2018 9.090 9.310 8.200 9.125 1,029,786 +0.12(+1.28%)
Nov 13, 2018 10.76 10.88 7.370 9.010 3,981,426 -1.49(-14.19%)
Nov 12, 2018 11.57 11.57 10.40 10.50 1,068,497 -1.06(-9.17%)
Nov 09, 2018 11.61 11.66 11.25 11.56 579,100 -0.18(-1.53%)
Nov 08, 2018 11.60 11.85 11.49 11.74 620,643 +0.07(+0.60%)
Nov 07, 2018 10.90 11.91 10.90 11.67 860,859 +0.76(+6.97%)
Nov 06, 2018 11.26 11.28 10.84 10.91 351,300 -0.43(-3.79%)
Nov 05, 2018 11.40 11.61 11.19 11.34 437,951 +0.02(+0.18%)
Nov 02, 2018 11.22 11.70 11.15 11.32 476,100 +0.11(+0.98%)
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.