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 (%)
May 31, 2022 2.030 2.040 1.930 1.960 737,886 -0.07(-3.45%)
May 27, 2022 1.980 2.030 1.925 2.030 317,444 +0.06(+3.05%)
May 26, 2022 1.960 1.980 1.910 1.970 331,400 +0.05(+2.60%)
May 25, 2022 1.910 1.950 1.880 1.920 568,780 +0.01(+0.52%)
May 24, 2022 1.960 1.960 1.860 1.910 446,896 -0.07(-3.54%)
May 23, 2022 2.140 2.150 1.960 1.980 404,942 -0.12(-5.71%)
May 20, 2022 2.000 2.120 1.920 2.100 812,122 +0.20(+10.53%)
May 19, 2022 1.880 1.920 1.855 1.900 553,756 +0.00(+0.00%)
May 18, 2022 1.880 1.940 1.880 1.900 666,757 +0.00(+0.00%)
May 17, 2022 1.850 1.910 1.800 1.900 679,292 +0.11(+6.15%)
May 16, 2022 1.810 1.910 1.780 1.790 580,656 -0.01(-0.56%)
May 13, 2022 1.810 1.881 1.770 1.800 661,971 +0.02(+1.12%)
May 12, 2022 1.700 1.849 1.680 1.780 560,833 +0.06(+3.49%)
May 11, 2022 1.860 1.860 1.670 1.720 901,290 -0.15(-8.02%)
May 10, 2022 1.790 1.910 1.770 1.870 937,203 +0.11(+6.25%)
May 09, 2022 1.900 1.930 1.730 1.760 1,133,223 -0.15(-7.85%)
May 06, 2022 2.010 2.020 1.895 1.910 965,807 -0.10(-4.98%)
May 05, 2022 2.190 2.190 1.990 2.010 1,124,279 -0.20(-9.05%)
May 04, 2022 2.220 2.230 2.150 2.210 799,402 -0.02(-0.90%)
May 03, 2022 2.230 2.280 2.200 2.230 540,655 -0.01(-0.45%)
May 02, 2022 2.260 2.320 2.200 2.240 698,634 -0.03(-1.32%)
Apr 29, 2022 2.310 2.425 2.250 2.270 587,171 -0.08(-3.40%)
Apr 28, 2022 2.440 2.450 2.260 2.350 539,184 -0.07(-2.89%)
Apr 27, 2022 2.410 2.470 2.395 2.420 780,766 -0.02(-0.82%)
Apr 26, 2022 2.570 2.630 2.430 2.440 600,618 -0.16(-6.15%)
Apr 25, 2022 2.600 2.635 2.540 2.600 552,351 +0.02(+0.78%)
Apr 22, 2022 2.660 2.750 2.580 2.580 909,770 -0.12(-4.44%)
Apr 21, 2022 2.910 2.940 2.680 2.700 1,048,700 -0.19(-6.57%)
Apr 20, 2022 3.010 3.020 2.860 2.890 489,682 -0.11(-3.67%)
Apr 19, 2022 3.000 3.055 2.940 3.000 453,235 +0.00(+0.00%)
Apr 18, 2022 3.070 3.100 2.960 3.000 367,655 -0.10(-3.23%)
Apr 14, 2022 3.220 3.250 3.100 3.100 203,092 -0.11(-3.43%)
Apr 13, 2022 3.120 3.230 3.100 3.210 172,531 +0.09(+2.88%)
Apr 12, 2022 3.220 3.220 3.095 3.120 243,512 -0.07(-2.19%)
Apr 11, 2022 3.250 3.250 3.140 3.190 325,652 -0.06(-1.85%)
Apr 08, 2022 3.320 3.340 3.220 3.250 196,535 -0.09(-2.69%)
Apr 07, 2022 3.240 3.340 3.220 3.340 319,488 +0.10(+3.09%)
Apr 06, 2022 3.240 3.310 3.145 3.240 487,999 -0.04(-1.22%)
Apr 05, 2022 3.340 3.370 3.235 3.280 265,936 -0.11(-3.24%)
Apr 04, 2022 3.250 3.471 3.250 3.390 408,516 +0.12(+3.67%)
Apr 01, 2022 3.130 3.280 3.090 3.270 380,648 +0.16(+5.14%)
Mar 31, 2022 3.100 3.150 3.090 3.110 312,364 +0.00(+0.00%)
Mar 30, 2022 3.200 3.300 3.100 3.110 314,861 -0.13(-4.01%)
Mar 29, 2022 3.210 3.290 3.190 3.240 382,812 +0.09(+2.86%)
Mar 28, 2022 3.170 3.220 3.100 3.150 290,633 -0.02(-0.63%)
Mar 25, 2022 3.270 3.270 3.150 3.170 237,207 -0.12(-3.65%)
Mar 24, 2022 3.250 3.310 3.210 3.290 241,718 +0.05(+1.54%)
Mar 23, 2022 3.360 3.400 3.230 3.240 303,963 -0.15(-4.42%)
Mar 22, 2022 3.210 3.405 3.170 3.390 465,156 +0.18(+5.61%)
Mar 21, 2022 3.180 3.310 3.179 3.210 467,988 +0.06(+1.90%)
Mar 18, 2022 3.180 3.540 3.110 3.150 2,331,563 -0.03(-0.94%)
Mar 17, 2022 3.040 3.200 3.035 3.180 570,905 +0.13(+4.26%)
Mar 16, 2022 3.050 3.110 2.935 3.050 524,588 +0.08(+2.69%)
Mar 15, 2022 3.000 3.040 2.910 2.970 320,625 +0.00(+0.00%)
Mar 14, 2022 3.230 3.230 2.940 2.970 427,467 -0.24(-7.48%)
Mar 11, 2022 3.340 3.390 3.210 3.210 238,493 -0.12(-3.60%)
Mar 10, 2022 3.350 3.285 3.330 276,443 -0.07(-2.06%)
Mar 09, 2022 3.210 3.410 3.200 3.400 338,396 +0.22(+6.92%)
Mar 08, 2022 3.150 3.250 3.090 3.180 205,996 +0.03(+0.95%)
Mar 07, 2022 3.140 3.245 3.075 3.150 339,834 +0.02(+0.64%)
Mar 04, 2022 3.130 3.229 3.105 3.130 232,479 -0.03(-0.95%)
Mar 03, 2022 3.280 3.310 3.100 3.160 223,752 -0.09(-2.77%)
Mar 02, 2022 3.290 3.290 3.195 3.250 206,639 -0.02(-0.61%)
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.