Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 30, 2023 10.05 11.38 10.00 10.95 18,409,132 +3.11(+39.67%)
Jun 29, 2023 8.080 8.140 7.780 7.840 1,207,715 -0.24(-2.97%)
Jun 28, 2023 7.490 8.150 7.440 8.080 1,821,630 +0.61(+8.17%)
Jun 27, 2023 7.630 7.630 7.261 7.470 1,772,202 -0.06(-0.80%)
Jun 26, 2023 7.870 7.910 7.370 7.530 2,455,586 -0.42(-5.28%)
Jun 23, 2023 8.360 8.390 7.760 7.950 14,670,719 -0.47(-5.58%)
Jun 22, 2023 8.420 8.650 8.340 8.420 1,310,286 +0.00(+0.00%)
Jun 21, 2023 8.380 8.560 8.250 8.420 1,267,730 +0.01(+0.12%)
Jun 20, 2023 8.110 8.505 8.090 8.410 1,181,960 +0.24(+2.94%)
Jun 16, 2023 8.420 8.490 8.070 8.170 1,426,342 -0.24(-2.85%)
Jun 15, 2023 8.540 8.760 8.350 8.410 1,610,055 -0.31(-3.56%)
Jun 14, 2023 9.030 9.060 8.700 8.720 859,469 -0.31(-3.43%)
Jun 13, 2023 9.050 9.145 8.960 9.030 762,715 +0.01(+0.11%)
Jun 12, 2023 9.160 9.280 8.945 9.020 859,291 -0.14(-1.53%)
Jun 09, 2023 9.300 9.430 9.100 9.160 1,335,715 -0.15(-1.61%)
Jun 08, 2023 9.390 9.510 9.290 9.310 673,703 -0.11(-1.17%)
Jun 07, 2023 9.460 9.630 9.355 9.420 869,144 -0.03(-0.32%)
Jun 06, 2023 9.610 9.635 9.415 9.450 1,249,480 -0.15(-1.56%)
Jun 05, 2023 9.380 9.619 9.330 9.600 926,165 +0.19(+2.02%)
Jun 02, 2023 9.350 9.500 9.130 9.410 748,333 +0.11(+1.18%)
Jun 01, 2023 8.980 9.440 8.890 9.300 1,160,755 +0.32(+3.56%)
May 31, 2023 8.830 9.065 8.780 8.980 2,039,316 +0.14(+1.58%)
May 30, 2023 8.760 9.000 8.735 8.840 841,554 +0.09(+1.03%)
May 26, 2023 8.540 8.835 8.530 8.750 558,308 +0.20(+2.34%)
May 25, 2023 8.540 8.680 8.390 8.550 1,095,379 +0.05(+0.59%)
May 24, 2023 8.580 8.640 8.385 8.500 960,687 -0.11(-1.28%)
May 23, 2023 8.800 9.065 8.495 8.610 1,567,002 -0.15(-1.71%)
May 22, 2023 9.070 9.270 8.675 8.760 1,297,748 -0.35(-3.84%)
May 19, 2023 9.050 9.200 8.930 9.110 1,382,788 +0.06(+0.66%)
May 18, 2023 9.150 9.290 8.990 9.050 1,099,149 -0.11(-1.25%)
May 17, 2023 9.520 9.550 8.930 9.165 2,662,729 -0.44(-4.53%)
May 16, 2023 10.13 10.18 9.130 9.600 3,715,929 -0.80(-7.69%)
May 15, 2023 10.27 10.66 10.19 10.40 1,453,455 +0.15(+1.46%)
May 12, 2023 10.29 10.31 10.00 10.25 636,112 -0.04(-0.39%)
May 11, 2023 10.60 10.64 10.17 10.29 1,058,507 -0.31(-2.92%)
May 10, 2023 10.45 10.68 10.33 10.60 1,531,339 +0.17(+1.63%)
May 09, 2023 10.08 10.44 9.990 10.43 756,411 +0.24(+2.36%)
May 08, 2023 10.55 10.64 10.17 10.19 1,297,918 -0.32(-3.04%)
May 05, 2023 10.36 10.58 10.29 10.51 979,639 +0.24(+2.34%)
May 04, 2023 10.28 10.30 9.820 10.27 689,186 +0.00(+0.00%)
May 03, 2023 10.13 10.41 9.980 10.27 1,038,748 +0.16(+1.58%)
May 02, 2023 10.84 11.06 10.10 10.11 937,329 -0.72(-6.65%)
May 01, 2023 10.69 11.22 10.69 10.83 1,510,241 +0.07(+0.65%)
Apr 28, 2023 10.30 11.00 10.30 10.76 1,510,003 +0.46(+4.47%)
Apr 27, 2023 10.19 10.41 10.01 10.30 1,032,414 +0.15(+1.48%)
Apr 26, 2023 9.860 10.18 9.765 10.15 1,003,194 +0.28(+2.84%)
Apr 25, 2023 10.45 10.52 9.730 9.870 1,210,327 -0.56(-5.37%)
Apr 24, 2023 10.30 10.48 10.16 10.43 818,050 +0.09(+0.87%)
Apr 21, 2023 10.35 10.54 10.15 10.34 1,577,632 +0.06(+0.58%)
Apr 20, 2023 10.03 10.28 9.990 10.28 1,101,560 +0.26(+2.59%)
Apr 19, 2023 9.790 10.15 9.190 10.02 1,930,187 +0.18(+1.83%)
Apr 18, 2023 9.990 10.25 9.730 9.840 2,420,214 -0.15(-1.50%)
Apr 17, 2023 8.980 10.10 8.920 9.990 4,926,744 +1.08(+12.12%)
Apr 14, 2023 8.990 8.990 8.745 8.910 738,013 -0.04(-0.45%)
Apr 13, 2023 8.780 9.000 8.730 8.950 1,265,959 +0.21(+2.40%)
Apr 12, 2023 8.990 9.000 8.665 8.740 754,201 -0.18(-2.02%)
Apr 11, 2023 8.990 9.060 8.910 8.920 1,354,279 -0.08(-0.89%)
Apr 10, 2023 8.730 9.015 8.660 9.000 1,769,944 +0.24(+2.74%)
Apr 06, 2023 8.610 8.770 8.495 8.760 973,742 +0.21(+2.46%)
Apr 05, 2023 8.770 8.775 8.480 8.550 1,271,781 -0.06(-0.70%)
Apr 04, 2023 8.710 8.780 8.470 8.610 1,074,185 -0.05(-0.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.