Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cymabay Therapeutics (NQ: CBAY )

3.400 -0.140 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.740 1.850 1.690 1.760 3,443,700 +0.02(+1.15%)
Nov 27, 2019 1.590 1.800 1.500 1.740 6,760,200 +0.08(+4.82%)
Nov 26, 2019 1.350 1.720 1.320 1.660 17,745,914 +0.33(+24.81%)
Nov 25, 2019 1.350 1.500 1.290 1.330 23,115,072 -4.22(-76.04%)
Nov 22, 2019 5.260 5.650 5.150 5.550 998,600 +0.32(+6.12%)
Nov 21, 2019 5.270 5.330 5.140 5.230 1,094,181 -0.02(-0.38%)
Nov 20, 2019 5.450 5.530 5.205 5.250 667,677 -0.23(-4.20%)
Nov 19, 2019 5.460 5.720 5.310 5.480 648,791 +0.02(+0.37%)
Nov 18, 2019 5.400 5.560 5.250 5.460 393,420 +0.04(+0.74%)
Nov 15, 2019 5.420 5.490 5.180 5.420 423,200 +0.04(+0.74%)
Nov 14, 2019 5.400 5.430 5.200 5.380 412,981 -0.02(-0.37%)
Nov 13, 2019 5.310 5.430 5.180 5.400 419,547 +0.06(+1.12%)
Nov 12, 2019 5.620 5.720 5.130 5.340 499,128 -0.28(-4.98%)
Nov 11, 2019 5.830 5.880 5.540 5.620 472,414 -0.31(-5.23%)
Nov 08, 2019 5.590 6.070 5.560 5.930 997,100 +0.34(+6.18%)
Nov 07, 2019 5.720 5.865 5.480 5.585 1,043,020 -0.08(-1.33%)
Nov 06, 2019 5.190 6.000 5.060 5.660 1,337,143 +0.47(+9.06%)
Nov 05, 2019 5.390 5.430 5.030 5.190 1,022,322 -0.19(-3.53%)
Nov 04, 2019 5.050 5.450 5.000 5.380 548,388 +0.42(+8.47%)
Nov 01, 2019 4.510 5.030 4.440 4.960 586,500 +0.47(+10.47%)
Oct 31, 2019 4.510 4.610 4.410 4.490 295,315 -0.04(-0.88%)
Oct 30, 2019 4.640 4.660 4.500 4.530 415,588 -0.11(-2.37%)
Oct 29, 2019 4.580 4.680 4.410 4.640 320,012 +0.10(+2.20%)
Oct 28, 2019 4.660 4.720 4.540 4.540 543,939 -0.10(-2.16%)
Oct 25, 2019 4.590 4.700 4.520 4.640 614,300 +0.02(+0.43%)
Oct 24, 2019 4.980 4.980 4.500 4.620 569,061 -0.33(-6.67%)
Oct 23, 2019 5.020 5.090 4.850 4.950 380,288 -0.09(-1.79%)
Oct 22, 2019 4.950 5.140 4.950 5.040 655,746 +0.11(+2.23%)
Oct 21, 2019 4.750 5.040 4.680 4.930 1,465,672 +0.18(+3.79%)
Oct 18, 2019 4.550 4.825 4.550 4.750 1,132,400 +0.16(+3.49%)
Oct 17, 2019 4.690 4.790 4.570 4.590 1,381,410 -0.09(-1.92%)
Oct 16, 2019 4.680 4.760 4.570 4.680 656,390 +0.00(+0.00%)
Oct 15, 2019 4.440 4.820 4.420 4.680 843,829 +0.27(+6.12%)
Oct 14, 2019 4.500 4.675 4.380 4.410 712,984 -0.11(-2.43%)
Oct 11, 2019 4.400 4.650 4.340 4.520 1,109,800 +0.21(+4.87%)
Oct 10, 2019 4.550 4.670 4.230 4.310 1,100,287 -0.25(-5.48%)
Oct 09, 2019 4.850 4.970 4.490 4.560 1,103,940 -0.24(-5.00%)
Oct 08, 2019 4.990 5.060 4.755 4.800 1,001,510 -0.23(-4.57%)
Oct 07, 2019 5.020 5.170 4.930 5.030 282,542 -0.00(-0.10%)
Oct 04, 2019 4.940 5.230 4.930 5.035 453,500 +0.08(+1.51%)
Oct 03, 2019 5.110 5.120 4.830 4.960 472,627 -0.15(-2.94%)
Oct 02, 2019 4.960 5.180 4.880 5.110 427,002 +0.12(+2.40%)
Oct 01, 2019 5.110 5.340 4.950 4.990 959,252 -0.13(-2.54%)
Sep 30, 2019 5.200 5.240 5.100 5.120 472,842 -0.07(-1.35%)
Sep 27, 2019 5.390 5.435 5.115 5.190 454,900 -0.18(-3.35%)
Sep 26, 2019 5.600 5.655 5.270 5.370 375,485 -0.21(-3.76%)
Sep 25, 2019 5.500 5.640 5.432 5.580 419,346 +0.09(+1.64%)
Sep 24, 2019 5.760 5.810 5.400 5.490 878,219 -0.10(-1.79%)
Sep 23, 2019 5.590 5.660 5.530 5.590 244,836 -0.04(-0.71%)
Sep 20, 2019 5.550 5.650 5.420 5.630 1,264,800 +0.06(+1.08%)
Sep 19, 2019 5.630 5.680 5.450 5.570 454,765 -0.04(-0.71%)
Sep 18, 2019 5.830 5.880 5.480 5.610 815,600 -0.25(-4.27%)
Sep 17, 2019 5.850 5.990 5.800 5.860 278,292 -0.01(-0.17%)
Sep 16, 2019 5.740 5.880 5.740 5.870 511,947 +0.12(+2.09%)
Sep 13, 2019 6.080 6.190 5.740 5.750 736,900 -0.26(-4.33%)
Sep 12, 2019 6.270 6.400 5.950 6.010 545,292 -0.27(-4.30%)
Sep 11, 2019 6.370 6.560 6.260 6.280 659,048 -0.06(-0.95%)
Sep 10, 2019 6.020 6.390 5.930 6.340 498,641 +0.29(+4.79%)
Sep 09, 2019 5.930 6.060 5.810 6.050 271,814 +0.11(+1.85%)
Sep 06, 2019 6.000 6.100 5.880 5.940 305,300 -0.09(-1.49%)
Sep 05, 2019 5.900 6.130 5.820 6.030 565,179 +0.20(+3.43%)
Sep 04, 2019 6.030 6.050 5.745 5.830 289,418 -0.14(-2.35%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.