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 (%)
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%)
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.