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 (%)
Sep 29, 2023 15.74 15.91 14.88 14.91 2,857,048 -0.66(-4.24%)
Sep 28, 2023 14.99 15.76 14.98 15.57 1,451,666 +0.50(+3.32%)
Sep 27, 2023 14.85 15.29 14.84 15.07 2,164,201 +0.24(+1.62%)
Sep 26, 2023 14.90 15.70 14.76 14.83 3,373,691 +0.51(+3.56%)
Sep 25, 2023 14.71 14.41 14.20 14.32 1,338,175 -0.39(-2.65%)
Sep 22, 2023 14.71 14.93 14.50 14.71 1,921,509 +0.11(+0.75%)
Sep 21, 2023 14.40 14.72 14.09 14.60 1,742,147 -0.04(-0.27%)
Sep 20, 2023 15.54 15.74 14.61 14.64 2,825,130 -0.77(-5.00%)
Sep 19, 2023 16.04 16.04 15.07 15.41 2,637,308 -0.54(-3.39%)
Sep 18, 2023 16.48 16.53 15.82 15.95 1,999,959 -0.57(-3.45%)
Sep 15, 2023 16.97 17.10 16.43 16.52 2,916,541 -0.40(-2.36%)
Sep 14, 2023 16.86 17.01 16.19 16.92 1,725,946 +0.14(+0.83%)
Sep 13, 2023 17.10 17.65 16.62 16.78 2,450,621 -0.84(-4.77%)
Sep 12, 2023 18.00 18.20 17.18 17.62 6,576,646 +0.49(+2.86%)
Sep 11, 2023 16.03 17.83 16.03 17.13 3,537,013 +0.89(+5.48%)
Sep 08, 2023 15.42 17.38 15.23 16.24 6,869,350 +1.23(+8.19%)
Sep 07, 2023 15.87 15.90 13.20 15.01 14,945,102 +1.18(+8.53%)
Sep 06, 2023 13.78 13.92 13.46 13.83 907,468 +0.08(+0.58%)
Sep 05, 2023 14.02 14.02 13.53 13.75 1,413,723 -0.43(-3.03%)
Sep 01, 2023 13.86 14.30 13.74 14.18 1,633,576 +0.43(+3.13%)
Aug 31, 2023 13.85 13.93 13.67 13.75 2,070,040 -0.03(-0.22%)
Aug 30, 2023 13.96 14.13 13.71 13.78 1,657,083 -0.23(-1.64%)
Aug 29, 2023 13.77 14.13 13.49 14.01 3,616,596 +0.20(+1.45%)
Aug 28, 2023 13.35 14.04 13.26 13.81 1,830,824 +0.61(+4.62%)
Aug 25, 2023 13.64 13.64 12.76 13.20 2,066,011 -0.37(-2.73%)
Aug 24, 2023 13.83 13.88 13.21 13.57 3,229,893 -0.25(-1.81%)
Aug 23, 2023 13.05 13.96 12.99 13.82 2,238,111 +0.76(+5.82%)
Aug 22, 2023 12.51 13.34 12.21 13.06 2,473,632 +0.66(+5.32%)
Aug 21, 2023 11.94 12.60 11.84 12.40 1,257,010 +0.52(+4.38%)
Aug 18, 2023 11.44 12.03 11.27 11.88 1,203,532 +0.29(+2.50%)
Aug 17, 2023 11.85 11.86 11.34 11.59 1,031,839 -0.34(-2.85%)
Aug 16, 2023 12.72 12.98 11.69 11.93 1,611,141 -0.92(-7.16%)
Aug 15, 2023 12.09 12.90 11.63 12.85 1,715,195 +0.78(+6.46%)
Aug 14, 2023 13.63 13.65 12.00 12.07 1,765,407 -1.40(-10.39%)
Aug 11, 2023 13.14 14.19 13.09 13.47 2,403,647 +0.51(+3.94%)
Aug 10, 2023 12.61 13.08 12.52 12.96 1,740,822 +0.33(+2.61%)
Aug 09, 2023 12.40 12.76 12.13 12.63 1,678,999 +0.23(+1.85%)
Aug 08, 2023 12.13 12.42 11.93 12.40 1,338,430 +0.26(+2.14%)
Aug 07, 2023 12.34 12.47 11.88 12.14 990,946 -0.20(-1.62%)
Aug 04, 2023 12.33 12.53 12.18 12.34 854,126 -0.03(-0.24%)
Aug 03, 2023 12.46 12.53 12.17 12.37 698,064 -0.20(-1.59%)
Aug 02, 2023 12.80 12.89 12.33 12.57 797,720 -0.33(-2.56%)
Aug 01, 2023 13.24 13.24 12.68 12.90 1,200,114 -0.15(-1.15%)
Jul 31, 2023 12.50 13.17 12.25 13.05 1,880,243 +0.77(+6.27%)
Jul 28, 2023 11.86 12.50 11.79 12.28 1,315,360 +0.56(+4.78%)
Jul 27, 2023 11.69 12.15 11.50 11.72 1,310,114 +0.17(+1.47%)
Jul 26, 2023 11.79 11.84 11.41 11.55 779,617 -0.19(-1.62%)
Jul 25, 2023 11.64 11.90 11.40 11.74 1,940,819 -0.09(-0.76%)
Jul 24, 2023 11.56 12.43 11.52 11.83 2,069,379 +0.25(+2.16%)
Jul 21, 2023 11.22 11.70 11.21 11.58 856,475 +0.31(+2.75%)
Jul 20, 2023 11.78 11.90 11.25 11.27 948,730 -0.49(-4.17%)
Jul 19, 2023 11.61 12.12 11.49 11.76 1,361,177 +0.04(+0.34%)
Jul 18, 2023 11.63 11.82 11.08 11.72 1,150,092 +0.09(+0.77%)
Jul 17, 2023 11.59 12.33 11.49 11.63 1,336,858 +0.04(+0.35%)
Jul 14, 2023 11.81 11.93 11.40 11.59 1,403,502 -0.23(-1.95%)
Jul 13, 2023 11.07 11.95 10.97 11.82 1,563,919 +0.78(+7.07%)
Jul 12, 2023 10.99 11.27 10.89 11.04 1,300,516 +0.10(+0.91%)
Jul 11, 2023 10.90 11.06 10.73 10.94 1,007,152 +0.08(+0.74%)
Jul 10, 2023 11.18 11.21 10.71 10.86 1,272,330 -0.30(-2.69%)
Jul 07, 2023 11.40 11.55 10.99 11.16 1,968,723 -0.27(-2.36%)
Jul 06, 2023 11.03 11.48 10.77 11.43 1,831,960 +0.37(+3.35%)
Jul 05, 2023 11.74 12.25 11.02 11.06 2,807,318 -0.64(-5.47%)
Jul 03, 2023 11.05 11.96 10.95 11.70 2,875,588 +0.75(+6.85%)
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 -1.78(-17.47%)
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%)
Apr 03, 2023 8.730 8.980 8.560 8.660 1,325,419 -0.06(-0.69%)
Mar 31, 2023 9.000 9.090 8.410 8.720 3,755,771 -0.26(-2.90%)
Mar 30, 2023 8.850 9.119 8.590 8.980 3,446,902 +0.23(+2.63%)
Mar 29, 2023 8.830 8.880 8.600 8.750 1,738,504 -0.07(-0.79%)
Mar 28, 2023 8.750 9.000 8.655 8.820 1,065,571 +0.09(+1.03%)
Mar 27, 2023 8.550 8.850 8.460 8.730 1,693,288 +0.26(+3.07%)
Mar 24, 2023 8.850 8.960 8.445 8.470 1,928,066 -0.48(-5.36%)
Mar 23, 2023 8.900 9.000 8.705 8.950 1,052,558 +0.16(+1.82%)
Mar 22, 2023 9.100 9.120 8.760 8.790 2,497,111 -0.17(-1.90%)
Mar 21, 2023 9.620 9.630 8.755 8.960 1,839,206 -0.55(-5.78%)
Mar 20, 2023 9.650 9.750 9.290 9.510 1,228,590 -0.08(-0.83%)
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%)
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%)
Nov 01, 2022 3.430 3.650 3.410 3.550 537,362 +0.07(+2.01%)
Oct 31, 2022 3.410 3.520 3.410 3.480 222,767 +0.04(+1.16%)
Oct 28, 2022 3.370 3.450 3.290 3.440 146,780 +0.09(+2.69%)
Oct 27, 2022 3.450 3.460 3.350 3.350 170,783 -0.06(-1.76%)
Oct 26, 2022 3.410 3.510 3.410 3.410 130,485 -0.01(-0.29%)
Oct 25, 2022 3.370 3.461 3.370 3.420 172,448 +0.08(+2.40%)
Oct 24, 2022 3.310 3.350 3.240 3.340 228,144 +0.04(+1.21%)
Oct 21, 2022 3.270 3.365 3.210 3.300 223,314 +0.03(+0.92%)
Oct 20, 2022 3.330 3.380 3.260 3.270 169,170 -0.07(-2.10%)
Oct 19, 2022 3.350 3.405 3.280 3.340 252,950 -0.05(-1.47%)
Oct 18, 2022 3.390 3.440 3.370 3.390 302,203 +0.06(+1.80%)
Oct 17, 2022 3.350 3.430 3.320 3.330 258,546 +0.01(+0.30%)
Oct 14, 2022 3.370 3.425 3.295 3.320 198,949 -0.03(-0.90%)
Oct 13, 2022 3.250 3.385 3.228 3.350 248,223 +0.04(+1.21%)
Oct 12, 2022 3.290 3.330 3.230 3.310 220,652 +0.02(+0.61%)
Oct 11, 2022 3.280 3.390 3.240 3.290 300,702 -0.03(-0.90%)
Oct 10, 2022 3.400 3.400 3.285 3.320 303,005 -0.10(-2.92%)
Oct 07, 2022 3.450 3.520 3.375 3.420 231,162 -0.05(-1.44%)
Oct 06, 2022 3.410 3.515 3.390 3.470 242,793 +0.06(+1.76%)
Oct 05, 2022 3.400 3.500 3.395 3.410 792,475 -0.14(-3.94%)
Oct 04, 2022 3.460 3.560 3.460 3.550 518,716 +0.13(+3.80%)
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.