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 28, 2021
4.250
4.380
4.180
4.230
552,174
+0.02(+0.48%)
May 27, 2021
4.480
4.480
4.200
4.210
1,773,797
-0.28(-6.24%)
May 26, 2021
4.210
4.580
4.180
4.490
1,864,978
+0.31(+7.42%)
May 25, 2021
4.380
4.470
4.150
4.180
751,376
-0.20(-4.57%)
May 24, 2021
4.450
4.510
4.250
4.380
1,167,901
-0.02(-0.45%)
May 21, 2021
4.380
4.440
4.330
4.400
485,165
+0.04(+0.92%)
May 20, 2021
4.320
4.400
4.200
4.360
413,487
+0.07(+1.63%)
May 19, 2021
4.280
4.425
4.210
4.290
446,990
-0.10(-2.28%)
May 18, 2021
4.420
4.530
4.279
4.390
477,273
+0.02(+0.46%)
May 17, 2021
4.260
4.410
4.183
4.370
588,380
+0.07(+1.63%)
May 14, 2021
4.050
4.360
3.900
4.300
708,005
+0.18(+4.50%)
May 13, 2021
4.220
4.330
4.020
4.115
734,672
-0.17(-4.08%)
May 12, 2021
4.330
4.480
4.200
4.290
1,042,506
+0.00(+0.00%)
May 11, 2021
3.870
4.380
3.810
4.290
1,083,563
+0.35(+8.88%)
May 10, 2021
4.140
4.140
3.922
3.940
1,199,770
-0.23(-5.52%)
May 07, 2021
4.100
4.310
4.090
4.170
438,853
+0.10(+2.46%)
May 06, 2021
4.230
4.235
3.905
4.070
1,210,376
-0.15(-3.55%)
May 05, 2021
4.280
4.330
4.150
4.220
950,363
-0.05(-1.17%)
May 04, 2021
4.360
4.370
4.140
4.270
1,108,408
-0.14(-3.17%)
May 03, 2021
4.380
4.500
4.320
4.410
587,322
+0.08(+1.85%)
Apr 30, 2021
4.600
4.670
4.310
4.330
1,148,400
-0.29(-6.28%)
Apr 29, 2021
4.670
4.720
4.550
4.620
720,795
-0.05(-1.07%)
Apr 28, 2021
4.530
4.720
4.470
4.670
337,998
+0.13(+2.86%)
Apr 27, 2021
4.680
4.740
4.510
4.540
491,139
-0.11(-2.37%)
Apr 26, 2021
4.470
4.680
4.440
4.650
429,665
+0.21(+4.73%)
Apr 23, 2021
4.520
4.558
4.390
4.440
496,500
-0.02(-0.45%)
Apr 22, 2021
4.420
4.580
4.350
4.460
708,606
+0.06(+1.36%)
Apr 21, 2021
4.180
4.440
4.130
4.400
590,523
+0.23(+5.52%)
Apr 20, 2021
4.130
4.230
4.030
4.170
805,793
+0.02(+0.48%)
Apr 19, 2021
4.260
4.410
4.130
4.150
750,310
-0.17(-3.94%)
Apr 16, 2021
4.300
4.380
4.245
4.320
1,028,500
+0.00(+0.00%)
Apr 15, 2021
4.280
4.380
4.270
4.320
860,569
+0.06(+1.41%)
Apr 14, 2021
4.190
4.430
4.190
4.260
621,325
+0.03(+0.71%)
Apr 13, 2021
4.180
4.300
4.160
4.230
836,286
+0.04(+0.95%)
Apr 12, 2021
4.260
4.290
4.100
4.190
553,386
-0.11(-2.56%)
Apr 09, 2021
4.360
4.415
4.280
4.300
681,400
-0.05(-1.15%)
Apr 08, 2021
4.450
4.510
4.350
4.350
1,310,998
-0.05(-1.14%)
Apr 07, 2021
4.530
4.560
4.370
4.400
821,380
-0.12(-2.65%)
Apr 06, 2021
4.600
4.660
4.520
4.520
461,046
-0.11(-2.38%)
Apr 05, 2021
4.720
4.740
4.510
4.630
477,519
-0.03(-0.64%)
Apr 01, 2021
4.560
4.720
4.530
4.660
605,500
+0.12(+2.64%)
Mar 31, 2021
4.390
4.610
4.370
4.540
817,702
+0.14(+3.18%)
Mar 30, 2021
4.250
4.470
4.170
4.400
745,113
+0.17(+4.02%)
Mar 29, 2021
4.440
4.460
4.160
4.230
875,937
-0.26(-5.79%)
Mar 26, 2021
4.700
4.759
4.310
4.490
948,100
-0.10(-2.18%)
Mar 25, 2021
4.420
4.660
4.350
4.590
897,751
+0.11(+2.46%)
Mar 24, 2021
4.830
4.920
4.470
4.480
972,226
-0.30(-6.28%)
Mar 23, 2021
5.000
5.050
4.710
4.780
761,498
-0.23(-4.59%)
Mar 22, 2021
5.010
5.130
4.970
5.010
525,460
-0.01(-0.20%)
Mar 19, 2021
4.810
5.040
4.790
5.020
1,624,400
+0.25(+5.24%)
Mar 18, 2021
4.970
5.020
4.760
4.770
665,942
-0.23(-4.60%)
Mar 17, 2021
4.950
5.040
4.860
5.000
790,016
+0.01(+0.20%)
Mar 16, 2021
5.050
5.080
4.840
4.990
762,739
-0.06(-1.19%)
Mar 15, 2021
5.070
5.130
4.930
5.050
682,920
+0.06(+1.20%)
Mar 12, 2021
5.150
5.150
4.880
4.990
745,100
-0.19(-3.67%)
Mar 11, 2021
4.970
5.180
4.870
5.180
1,114,204
+0.27(+5.50%)
Mar 10, 2021
5.020
5.100
4.900
4.910
724,220
-0.04(-0.81%)
Mar 09, 2021
4.760
5.050
4.750
4.950
1,486,844
+0.24(+5.10%)
Mar 08, 2021
4.590
4.730
4.540
4.710
1,382,498
+0.13(+2.95%)
Mar 05, 2021
4.640
4.695
4.250
4.575
1,669,700
-0.00(-0.11%)
Mar 04, 2021
4.980
5.010
4.370
4.580
2,135,545
-0.42(-8.40%)
Mar 03, 2021
4.880
5.290
4.870
5.000
1,735,077
+0.14(+2.88%)
Mar 02, 2021
5.140
5.180
4.850
4.860
1,135,587
-0.25(-4.89%)
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
.