Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cymabay Therapeutics
(NQ:
CBAY
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
3.500
3.710
3.410
3.410
55,490
-0.09(-2.57%)
May 28, 2015
3.480
3.590
3.220
3.500
66,730
+0.02(+0.57%)
May 27, 2015
3.830
3.830
3.320
3.480
168,740
-0.38(-9.84%)
May 26, 2015
4.140
4.170
3.840
3.860
106,235
-0.17(-4.22%)
May 22, 2015
4.000
4.030
4.030
4.030
105,200
-0.07(-1.71%)
May 21, 2015
4.480
4.748
3.900
4.100
247,018
-0.35(-7.87%)
May 20, 2015
3.510
4.890
3.500
4.450
461,827
+1.07(+31.66%)
May 19, 2015
3.360
3.440
3.240
3.380
157,641
+0.04(+1.20%)
May 18, 2015
3.450
3.450
3.210
3.340
121,074
-0.06(-1.76%)
May 15, 2015
3.000
3.400
2.950
3.400
163,427
+0.49(+16.84%)
May 14, 2015
2.980
3.190
2.800
2.910
238,877
+0.04(+1.39%)
May 13, 2015
2.840
2.980
2.670
2.870
117,521
+0.07(+2.50%)
May 12, 2015
2.930
3.000
2.750
2.800
151,887
-0.13(-4.44%)
May 11, 2015
3.150
3.780
2.820
2.930
322,270
-0.10(-3.30%)
May 08, 2015
3.920
3.980
2.860
3.030
319,626
-0.87(-22.31%)
May 07, 2015
4.360
4.550
3.850
3.900
122,242
-0.67(-14.66%)
May 06, 2015
4.430
5.000
4.060
4.570
112,762
+0.11(+2.47%)
May 05, 2015
4.370
4.550
4.220
4.460
49,843
+0.11(+2.53%)
May 04, 2015
4.700
4.700
4.290
4.350
24,527
+0.00(+0.00%)
May 01, 2015
4.480
4.620
4.220
4.350
27,800
-0.14(-3.12%)
Apr 30, 2015
4.450
4.730
4.235
4.490
45,631
-0.01(-0.22%)
Apr 29, 2015
4.500
4.600
4.260
4.500
77,753
+0.00(+0.00%)
Apr 28, 2015
4.690
4.900
4.400
4.500
25,839
-0.17(-3.64%)
Apr 27, 2015
4.650
4.750
4.460
4.670
97,060
+0.00(+0.00%)
Apr 24, 2015
4.900
5.000
4.540
4.670
62,795
-0.21(-4.30%)
Apr 23, 2015
5.030
5.030
4.750
4.880
47,919
-0.12(-2.40%)
Apr 22, 2015
5.260
5.260
4.960
5.000
90,034
-0.14(-2.72%)
Apr 21, 2015
5.430
5.610
4.970
5.140
89,707
-0.30(-5.51%)
Apr 20, 2015
5.600
5.720
5.140
5.440
86,537
-0.16(-2.86%)
Apr 17, 2015
5.930
5.930
5.460
5.600
141,569
-0.30(-5.08%)
Apr 16, 2015
6.200
6.200
5.770
5.900
71,400
-0.08(-1.34%)
Apr 15, 2015
5.960
6.370
5.760
5.980
95,962
+0.02(+0.34%)
Apr 14, 2015
6.010
6.180
5.760
5.960
97,709
-0.24(-3.87%)
Apr 13, 2015
6.280
6.540
6.010
6.200
58,307
-0.08(-1.27%)
Apr 10, 2015
6.430
6.680
6.160
6.280
122,936
-0.07(-1.10%)
Apr 09, 2015
6.120
6.490
5.910
6.350
56,862
+0.26(+4.27%)
Apr 08, 2015
6.600
6.620
6.010
6.090
157,805
-0.52(-7.87%)
Apr 07, 2015
6.900
7.000
6.485
6.610
69,430
-0.38(-5.44%)
Apr 06, 2015
6.780
7.000
6.770
6.990
46,027
+0.00(+0.00%)
Apr 02, 2015
6.980
6.990
6.990
6.990
65,000
+0.01(+0.14%)
Apr 01, 2015
6.880
7.030
6.620
6.980
140,809
+0.06(+0.87%)
Mar 31, 2015
7.000
7.130
6.760
6.920
110,535
-0.05(-0.72%)
Mar 30, 2015
7.080
7.310
6.950
6.970
87,742
-0.02(-0.29%)
Mar 27, 2015
7.290
7.550
6.990
6.990
70,622
-0.27(-3.72%)
Mar 26, 2015
7.900
7.990
7.190
7.260
272,671
-0.78(-9.70%)
Mar 25, 2015
9.190
9.190
7.610
8.040
190,070
-0.61(-7.05%)
Mar 24, 2015
8.714
8.970
7.535
8.650
116,229
-0.26(-2.92%)
Mar 23, 2015
8.960
9.040
8.704
8.910
91,139
-0.05(-0.56%)
Mar 20, 2015
9.250
9.250
8.880
8.960
149,909
-0.04(-0.50%)
Mar 19, 2015
8.600
9.300
7.850
9.005
174,230
+0.15(+1.64%)
Mar 18, 2015
8.390
8.990
8.275
8.860
207,471
+0.51(+6.11%)
Mar 17, 2015
7.980
8.470
7.860
8.350
106,538
+0.39(+4.90%)
Mar 16, 2015
7.600
8.000
7.560
7.960
69,742
+0.38(+5.01%)
Mar 13, 2015
7.600
8.000
7.510
7.580
25,075
-0.10(-1.30%)
Mar 12, 2015
7.850
8.211
7.630
7.680
66,529
-0.21(-2.66%)
Mar 11, 2015
8.030
8.030
7.500
7.890
27,066
-0.03(-0.38%)
Mar 10, 2015
7.640
8.000
7.200
7.920
64,157
+0.20(+2.59%)
Mar 09, 2015
7.490
8.180
7.450
7.720
85,835
+0.29(+3.90%)
Mar 06, 2015
7.400
7.790
7.250
7.430
64,829
+0.03(+0.41%)
Mar 05, 2015
7.390
7.940
7.160
7.400
156,214
-0.03(-0.40%)
Mar 04, 2015
7.810
7.740
6.750
7.430
346,350
-0.31(-4.01%)
Mar 03, 2015
8.310
8.670
7.570
7.740
100,349
-0.61(-7.31%)
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
.