Cymabay Therapeutics (NQ: CBAY )

3.810 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 3.800 3.810 260,423 +0.00(+0.00%)
Oct 25, 2021 3.810 3.870 3.750 3.810 562,842 -0.08(-2.06%)
Oct 22, 2021 4.000 4.000 3.830 3.890 391,663 -0.12(-2.99%)
Oct 21, 2021 3.960 4.040 3.960 4.010 291,818 +0.04(+1.01%)
Oct 20, 2021 3.960 4.065 3.950 3.970 264,214 -0.01(-0.25%)
Oct 19, 2021 3.910 3.980 3.910 3.980 162,746 +0.07(+1.79%)
Oct 18, 2021 4.030 4.030 3.880 3.910 319,487 -0.10(-2.49%)
Oct 15, 2021 4.110 4.110 3.960 4.010 303,117 -0.05(-1.23%)
Oct 14, 2021 4.160 4.210 4.000 4.060 402,977 -0.04(-0.98%)
Oct 13, 2021 4.240 4.260 4.080 4.100 305,114 -0.14(-3.30%)
Oct 12, 2021 3.940 4.250 3.940 4.240 732,457 +0.30(+7.61%)
Oct 11, 2021 3.880 4.010 3.852 3.940 350,548 +0.07(+1.81%)
Oct 08, 2021 3.870 3.997 3.850 3.870 256,216 +0.01(+0.26%)
Oct 07, 2021 4.070 4.070 3.810 3.860 709,565 -0.16(-3.98%)
Oct 06, 2021 3.690 4.100 3.640 4.020 1,821,685 +0.32(+8.65%)
Oct 05, 2021 3.570 3.730 3.500 3.700 440,028 +0.15(+4.08%)
Oct 04, 2021 3.690 3.727 3.520 3.555 407,848 -0.15(-4.18%)
Oct 01, 2021 3.660 3.710 3.605 3.710 290,884 +0.06(+1.64%)
Sep 30, 2021 3.650 3.720 3.630 3.650 226,047 -0.01(-0.27%)
Sep 29, 2021 3.780 3.790 3.610 3.660 286,741 -0.09(-2.40%)
Sep 28, 2021 3.820 3.830 3.740 3.750 209,678 -0.07(-1.83%)
Sep 27, 2021 3.820 3.900 3.789 3.820 254,464 +0.02(+0.53%)
Sep 24, 2021 3.850 3.900 3.790 3.800 170,376 -0.09(-2.31%)
Sep 23, 2021 3.820 3.900 3.770 3.890 166,135 +0.09(+2.37%)
Sep 22, 2021 3.830 3.835 3.760 3.800 198,391 -0.02(-0.52%)
Sep 21, 2021 3.840 3.920 3.750 3.820 232,363 -0.02(-0.52%)
Sep 20, 2021 3.800 3.995 3.760 3.840 338,933 +0.02(+0.52%)
Sep 17, 2021 3.870 3.930 3.760 3.820 1,243,800 -0.06(-1.55%)
Sep 16, 2021 3.860 3.910 3.728 3.880 203,218 +0.08(+2.11%)
Sep 15, 2021 3.890 3.890 3.755 3.800 278,754 -0.06(-1.55%)
Sep 14, 2021 3.990 3.990 3.835 3.860 625,155 -0.09(-2.28%)
Sep 13, 2021 3.890 4.050 3.870 3.950 377,747 +0.06(+1.54%)
Sep 10, 2021 3.920 3.950 3.855 3.890 210,729 -0.02(-0.51%)
Sep 09, 2021 3.830 3.950 3.780 3.910 299,252 +0.06(+1.56%)
Sep 08, 2021 3.800 3.870 3.710 3.850 337,637 +0.08(+2.12%)
Sep 07, 2021 3.960 3.990 3.760 3.770 388,159 -0.17(-4.31%)
Sep 03, 2021 4.070 4.070 3.920 3.940 236,118 -0.12(-2.96%)
Sep 02, 2021 3.940 4.080 3.934 4.060 253,435 +0.13(+3.31%)
Sep 01, 2021 4.010 4.011 3.880 3.930 248,860 -0.03(-0.76%)
Aug 31, 2021 4.020 4.080 3.910 3.960 353,303 -0.06(-1.49%)
Aug 30, 2021 3.910 4.090 3.879 4.020 380,311 +0.13(+3.34%)
Aug 27, 2021 3.760 3.980 3.755 3.890 499,237 +0.12(+3.18%)
Aug 26, 2021 3.700 3.860 3.700 3.770 243,139 +0.05(+1.34%)
Aug 25, 2021 3.730 3.770 3.690 3.720 231,278 -0.03(-0.80%)
Aug 24, 2021 3.670 3.750 3.640 3.750 315,562 +0.09(+2.46%)
Aug 23, 2021 3.490 3.690 3.470 3.660 438,445 +0.19(+5.48%)
Aug 20, 2021 3.460 3.600 3.390 3.470 759,496 -0.02(-0.57%)
Aug 19, 2021 3.530 3.610 3.460 3.490 399,500 -0.05(-1.41%)
Aug 18, 2021 3.530 3.700 3.493 3.540 387,670 +0.00(+0.00%)
Aug 17, 2021 3.610 3.657 3.500 3.540 394,552 -0.07(-1.94%)
Aug 16, 2021 3.730 3.740 3.560 3.610 312,986 -0.02(-0.55%)
Aug 13, 2021 3.940 3.940 3.560 3.630 635,379 -0.33(-8.33%)
Aug 12, 2021 3.880 3.960 3.830 3.960 327,550 +0.11(+2.86%)
Aug 11, 2021 3.860 3.870 3.772 3.850 265,658 +0.03(+0.79%)
Aug 10, 2021 3.880 3.900 3.750 3.820 457,521 -0.07(-1.80%)
Aug 09, 2021 3.970 4.045 3.863 3.890 443,242 -0.04(-1.02%)
Aug 06, 2021 3.960 3.970 3.860 3.930 495,563 +0.00(+0.00%)
Aug 05, 2021 3.830 3.950 3.810 3.930 379,741 +0.08(+2.08%)
Aug 04, 2021 3.900 4.000 3.820 3.850 369,367 -0.05(-1.28%)
Aug 03, 2021 4.010 4.020 3.815 3.900 662,131 -0.08(-2.01%)
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.