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 (%)
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 6.680 947,894 +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%)
Jan 03, 2023 6.320 6.320 5.871 5.960 3,279,675 -0.31(-4.94%)
Dec 30, 2022 6.000 6.415 5.900 6.270 1,349,749 +0.22(+3.64%)
Dec 29, 2022 5.560 6.090 5.539 6.050 1,269,397 +0.51(+9.21%)
Dec 28, 2022 5.530 5.630 5.410 5.540 1,073,571 +0.02(+0.36%)
Dec 27, 2022 5.510 5.580 5.270 5.520 1,176,271 +0.04(+0.73%)
Dec 23, 2022 5.040 5.525 5.000 5.480 1,251,936 +0.47(+9.38%)
Dec 22, 2022 4.900 5.035 4.760 5.010 955,931 +0.05(+1.01%)
Dec 21, 2022 4.650 5.000 4.565 4.960 704,033 +0.34(+7.36%)
Dec 20, 2022 4.490 4.740 4.400 4.620 910,588 +0.18(+4.05%)
Dec 19, 2022 4.600 4.780 4.420 4.440 869,831 -0.18(-3.90%)
Dec 16, 2022 4.280 4.680 4.260 4.620 1,454,839 +0.33(+7.69%)
Dec 15, 2022 4.040 4.350 4.040 4.290 945,880 +0.20(+4.89%)
Dec 14, 2022 4.060 4.150 4.025 4.090 484,589 +0.01(+0.25%)
Dec 13, 2022 4.120 4.138 3.990 4.080 559,193 +0.03(+0.74%)
Dec 12, 2022 3.970 4.090 3.910 4.050 305,649 +0.10(+2.53%)
Dec 09, 2022 3.900 4.020 3.870 3.950 659,093 +0.01(+0.25%)
Dec 08, 2022 3.960 3.985 3.830 3.940 160,004 +0.01(+0.25%)
Dec 07, 2022 4.060 4.060 3.840 3.930 290,755 -0.12(-2.96%)
Dec 06, 2022 4.130 4.140 4.020 4.050 353,662 -0.12(-2.88%)
Dec 05, 2022 4.080 4.185 4.028 4.170 417,560 +0.06(+1.46%)
Dec 02, 2022 3.890 4.120 3.855 4.110 1,121,502 +0.16(+4.05%)
Dec 01, 2022 3.380 4.005 3.355 3.950 3,233,392 +0.57(+16.86%)
Nov 30, 2022 3.310 3.380 3.230 3.380 216,759 +0.10(+3.05%)
Nov 29, 2022 3.300 3.360 3.215 3.280 330,124 -0.02(-0.61%)
Nov 28, 2022 3.270 3.400 3.270 3.300 177,506 +0.00(+0.00%)
Nov 25, 2022 3.290 3.370 3.270 3.300 63,506 -0.01(-0.30%)
Nov 23, 2022 3.260 3.350 3.210 3.310 202,718 +0.04(+1.22%)
Nov 22, 2022 3.280 3.320 3.170 3.270 278,800 -0.01(-0.30%)
Nov 21, 2022 3.290 3.291 3.170 3.280 303,452 -0.08(-2.38%)
Nov 18, 2022 3.320 3.400 3.260 3.360 212,755 +0.07(+2.13%)
Nov 17, 2022 3.400 3.410 3.270 3.290 326,868 -0.16(-4.64%)
Nov 16, 2022 3.670 3.670 3.350 3.450 314,535 -0.22(-5.99%)
Nov 15, 2022 3.660 3.990 3.660 3.670 440,795 +0.06(+1.66%)
Nov 14, 2022 3.510 3.630 3.460 3.610 205,774 +0.06(+1.69%)
Nov 11, 2022 3.500 3.620 3.470 3.550 326,108 +0.05(+1.43%)
Nov 10, 2022 3.330 3.510 3.290 3.500 642,477 +0.28(+8.70%)
Nov 09, 2022 3.450 3.450 3.155 3.220 504,811 -0.25(-7.20%)
Nov 08, 2022 3.340 3.550 3.321 3.470 1,001,519 +0.13(+3.89%)
Nov 07, 2022 3.280 3.360 3.250 3.340 307,614 +0.04(+1.21%)
Nov 04, 2022 3.470 3.470 3.250 3.300 278,685 -0.19(-5.44%)
Nov 03, 2022 3.440 3.530 3.390 3.490 230,943 +0.01(+0.29%)
Nov 02, 2022 3.580 3.580 3.470 3.480 231,440 -0.07(-1.97%)
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.