Skip to main content

Cymabay Therapeutics (NQ: CBAY )

32.17 -0.02 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.