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:

Cymabay Therapeutics (NQ: CBAY )

9.460 -0.130 (-1.36%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 9.050 10.05 9.050 9.590 4,305,089 +0.45(+4.92%)
Mar 16, 2023 8.950 9.240 8.620 9.140 1,968,031 +0.07(+0.77%)
Mar 15, 2023 9.300 9.430 8.910 9.070 1,217,467 -0.29(-3.10%)
Mar 14, 2023 9.030 9.360 8.860 9.360 2,011,580 +0.42(+4.70%)
Mar 13, 2023 8.110 9.190 8.022 8.940 2,070,789 +0.67(+8.10%)
Mar 10, 2023 8.890 8.890 8.015 8.270 1,894,100 -0.64(-7.18%)
Mar 09, 2023 9.340 9.540 8.880 8.910 1,594,636 -0.20(-2.20%)
Mar 08, 2023 9.100 9.160 8.930 9.110 1,152,597 +0.09(+1.00%)
Mar 07, 2023 8.730 9.270 8.730 9.020 2,578,262 +0.33(+3.80%)
Mar 06, 2023 8.610 8.700 8.371 8.690 1,421,838 +0.10(+1.16%)
Mar 03, 2023 8.100 8.682 7.920 8.590 3,273,444 +0.49(+6.05%)
Mar 02, 2023 8.140 8.200 7.950 8.100 747,092 -0.08(-0.98%)
Mar 01, 2023 8.070 8.295 8.022 8.180 1,012,497 +0.18(+2.25%)
Feb 28, 2023 7.810 8.025 7.665 8.000 2,502,331 +0.16(+2.04%)
Feb 27, 2023 8.060 8.070 7.800 7.840 746,122 -0.20(-2.49%)
Feb 24, 2023 8.040 8.225 7.350 8.040 2,138,800 -0.17(-2.07%)
Feb 23, 2023 8.220 8.500 8.140 8.210 4,369,296 +0.02(+0.24%)
Feb 22, 2023 8.060 8.410 7.910 8.190 1,314,973 +0.17(+2.12%)
Feb 21, 2023 8.080 8.340 7.650 8.020 2,145,788 -0.08(-0.99%)
Feb 17, 2023 8.070 8.195 7.990 8.100 955,892 +0.07(+0.87%)
Feb 16, 2023 7.900 8.120 7.820 8.030 718,351 +0.06(+0.75%)
Feb 15, 2023 8.010 8.080 7.810 7.970 679,139 -0.12(-1.48%)
Feb 14, 2023 8.000 8.215 7.910 8.090 938,456 +0.08(+1.00%)
Feb 13, 2023 8.360 8.400 7.925 8.010 1,243,057 -0.36(-4.30%)
Feb 10, 2023 8.410 8.625 8.250 8.370 1,340,514 -0.08(-0.95%)
Feb 09, 2023 8.410 8.720 8.310 8.450 2,599,840 +0.04(+0.48%)
Feb 08, 2023 8.560 8.560 8.324 8.410 848,581 -0.09(-1.06%)
Feb 07, 2023 8.310 8.590 8.295 8.500 1,796,202 +0.15(+1.80%)
Feb 06, 2023 8.550 8.600 8.230 8.350 1,263,620 -0.20(-2.34%)
Feb 03, 2023 8.500 8.750 8.420 8.550 528,194 +0.02(+0.23%)
Feb 02, 2023 8.690 8.709 8.180 8.530 1,291,016 -0.11(-1.27%)
Feb 01, 2023 8.400 8.740 8.390 8.640 1,152,307 +0.25(+2.98%)
Jan 31, 2023 8.420 8.489 8.113 8.390 1,246,882 +0.08(+0.96%)
Jan 30, 2023 7.800 8.460 7.749 8.310 1,682,128 +0.51(+6.54%)
Jan 27, 2023 8.030 8.340 7.765 7.800 1,325,582 -0.26(-3.23%)
Jan 26, 2023 7.810 8.400 7.730 8.060 2,386,433 +0.26(+3.33%)
Jan 25, 2023 7.540 7.930 7.510 7.800 2,265,108 +0.14(+1.83%)
Jan 24, 2023 7.200 7.825 7.020 7.660 6,805,757 +1.05(+15.89%)
Jan 23, 2023 6.990 6.990 6.595 6.610 1,015,726 -0.33(-4.76%)
Jan 20, 2023 6.700 7.149 6.610 6.940 2,558,307 +0.26(+3.89%)
Jan 19, 2023 6.590 6.750 6.350 6.680 947,917 +0.01(+0.15%)
Jan 18, 2023 6.820 7.000 6.592 6.670 1,391,675 -0.12(-1.77%)
Jan 17, 2023 6.660 7.060 6.640 6.790 1,993,476 +0.28(+4.30%)
Jan 13, 2023 6.100 6.590 6.030 6.510 882,696 +0.36(+5.85%)
Jan 12, 2023 5.990 6.280 5.930 6.150 1,222,503 +0.15(+2.50%)
Jan 11, 2023 6.100 6.190 5.910 6.000 958,575 -0.09(-1.48%)
Jan 10, 2023 5.880 6.130 5.880 6.090 1,237,803 +0.17(+2.87%)
Jan 09, 2023 6.460 6.460 5.801 5.920 1,106,007 +0.01(+0.17%)
Jan 06, 2023 5.880 6.020 5.745 5.910 736,476 +0.03(+0.51%)
Jan 05, 2023 6.200 6.260 5.870 5.880 728,321 -0.36(-5.77%)
Jan 04, 2023 5.910 6.300 5.670 6.240 1,562,243 +0.28(+4.70%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.