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 (%)
Apr 28, 2017 3.430 3.750 3.400 3.620 257,182 +0.14(+4.02%)
Apr 27, 2017 3.380 3.500 3.160 3.480 406,103 +0.12(+3.57%)
Apr 26, 2017 3.530 3.530 3.210 3.360 470,884 -0.20(-5.62%)
Apr 25, 2017 3.690 3.750 3.510 3.560 226,128 -0.09(-2.47%)
Apr 24, 2017 3.660 3.710 3.500 3.650 144,829 +0.07(+1.96%)
Apr 21, 2017 3.760 3.760 3.490 3.580 486,111 -0.21(-5.54%)
Apr 20, 2017 3.940 3.940 3.750 3.790 212,283 -0.09(-2.32%)
Apr 19, 2017 3.900 3.990 3.800 3.880 170,893 +0.01(+0.26%)
Apr 18, 2017 4.080 4.103 3.820 3.870 320,809 -0.26(-6.30%)
Apr 17, 2017 4.220 4.240 4.070 4.130 193,242 -0.09(-2.13%)
Apr 13, 2017 4.200 4.290 4.110 4.220 232,001 -0.02(-0.47%)
Apr 12, 2017 4.240 4.280 4.100 4.240 262,988 +0.03(+0.71%)
Apr 11, 2017 4.070 4.225 4.000 4.210 368,697 +0.15(+3.69%)
Apr 10, 2017 4.050 4.400 3.990 4.060 419,062 -0.02(-0.49%)
Apr 07, 2017 4.170 4.180 3.940 4.080 203,715 -0.09(-2.16%)
Apr 06, 2017 3.870 4.220 3.870 4.170 218,724 +0.28(+7.20%)
Apr 05, 2017 3.990 4.019 3.820 3.890 195,902 -0.04(-1.02%)
Apr 04, 2017 4.150 4.240 3.930 3.930 362,246 -0.24(-5.76%)
Apr 03, 2017 4.300 4.380 4.120 4.170 321,333 -0.13(-3.02%)
Mar 31, 2017 4.230 4.350 4.180 4.300 395,770 +0.01(+0.23%)
Mar 30, 2017 4.150 4.340 4.105 4.290 279,281 +0.15(+3.62%)
Mar 29, 2017 4.050 4.319 4.050 4.140 573,804 +0.05(+1.22%)
Mar 28, 2017 4.040 4.120 3.990 4.090 314,486 +0.06(+1.49%)
Mar 27, 2017 4.210 4.240 3.925 4.030 369,183 -0.16(-3.82%)
Mar 24, 2017 3.800 4.329 3.790 4.190 718,908 +0.38(+9.97%)
Mar 23, 2017 3.640 3.890 3.640 3.810 174,270 +0.12(+3.25%)
Mar 22, 2017 3.940 4.000 3.610 3.690 409,595 -0.22(-5.63%)
Mar 21, 2017 4.100 4.110 3.815 3.910 253,767 -0.15(-3.69%)
Mar 20, 2017 4.010 4.120 3.934 4.060 167,322 +0.02(+0.50%)
Mar 17, 2017 4.270 4.290 3.911 4.040 370,480 -0.21(-4.94%)
Mar 16, 2017 4.250 4.440 4.050 4.250 428,608 +0.00(+0.00%)
Mar 15, 2017 4.130 4.400 4.070 4.250 522,917 +0.12(+2.91%)
Mar 14, 2017 4.120 4.200 4.050 4.130 183,124 +0.01(+0.24%)
Mar 13, 2017 3.950 4.235 3.908 4.120 273,775 +0.13(+3.26%)
Mar 10, 2017 4.090 4.240 3.770 3.990 840,757 -0.10(-2.44%)
Mar 09, 2017 3.430 4.120 3.400 4.090 1,170,175 +0.69(+20.29%)
Mar 08, 2017 3.380 3.510 3.304 3.400 411,903 +0.08(+2.41%)
Mar 07, 2017 3.440 3.480 3.230 3.320 347,946 -0.12(-3.49%)
Mar 06, 2017 3.510 3.700 3.380 3.440 354,872 -0.07(-1.99%)
Mar 03, 2017 3.510 3.580 3.418 3.510 285,124 +0.02(+0.57%)
Mar 02, 2017 3.570 3.570 3.350 3.490 344,123 -0.10(-2.79%)
Mar 01, 2017 3.530 3.750 3.410 3.590 718,293 +0.06(+1.70%)
Feb 28, 2017 3.220 3.600 3.150 3.530 841,709 +0.27(+8.28%)
Feb 27, 2017 2.870 3.280 2.810 3.260 633,116 +0.36(+12.41%)
Feb 24, 2017 3.000 3.000 2.800 2.900 474,980 -0.06(-2.03%)
Feb 23, 2017 3.050 3.090 2.920 2.960 349,234 -0.10(-3.27%)
Feb 22, 2017 3.050 3.300 2.904 3.060 495,936 -0.09(-2.86%)
Feb 21, 2017 3.250 3.367 2.770 3.150 1,171,322 -0.08(-2.48%)
Feb 17, 2017 3.230 3.230 3.230 0 +0.44(+15.77%)
Feb 16, 2017 2.610 2.830 2.560 2.790 512,378 +0.14(+5.28%)
Feb 15, 2017 2.490 2.660 2.450 2.650 1,193,359 +0.19(+7.72%)
Feb 14, 2017 2.350 2.462 2.311 2.460 448,009 +0.09(+3.80%)
Feb 13, 2017 2.370 2.450 2.310 2.370 490,067 +0.02(+0.85%)
Feb 10, 2017 2.250 2.360 2.190 2.350 374,786 +0.12(+5.38%)
Feb 09, 2017 2.240 2.302 2.180 2.230 355,053 -0.01(-0.45%)
Feb 08, 2017 2.030 2.320 2.010 2.240 729,860 +0.19(+9.27%)
Feb 07, 2017 2.010 2.090 1.920 2.050 312,304 +0.04(+1.99%)
Feb 06, 2017 2.090 2.090 1.950 2.010 298,250 -0.06(-2.90%)
Feb 03, 2017 2.010 2.150 1.993 2.070 425,458 +0.06(+2.99%)
Feb 02, 2017 1.930 2.200 1.830 2.010 1,357,902 -0.07(-3.37%)
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.