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 )

3.445 -0.055 (-1.57%)
Streaming Delayed Price Updated: 10:14 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.564 1.668 1.550 1.660 1,108,300 +0.01(+0.61%)
Feb 27, 2020 1.610 1.660 1.510 1.650 2,450,795 +0.05(+3.12%)
Feb 26, 2020 1.660 1.690 1.590 1.600 1,091,372 -0.05(-3.03%)
Feb 25, 2020 1.700 1.730 1.600 1.650 686,925 -0.04(-2.37%)
Feb 24, 2020 1.700 1.705 1.620 1.690 1,036,214 -0.09(-5.06%)
Feb 21, 2020 1.800 1.810 1.720 1.780 688,600 -0.01(-0.56%)
Feb 20, 2020 1.750 1.820 1.700 1.790 1,451,665 +0.04(+2.29%)
Feb 19, 2020 1.650 1.760 1.612 1.750 997,110 +0.09(+5.42%)
Feb 18, 2020 1.600 1.670 1.590 1.660 1,367,213 +0.03(+1.84%)
Feb 14, 2020 1.500 1.640 1.498 1.630 1,346,800 +0.13(+8.67%)
Feb 13, 2020 1.550 1.570 1.500 1.500 438,167 -0.06(-3.85%)
Feb 12, 2020 1.550 1.580 1.480 1.560 4,816,161 +0.01(+0.65%)
Feb 11, 2020 1.600 1.600 1.530 1.550 790,643 -0.03(-1.90%)
Feb 10, 2020 1.580 1.600 1.530 1.580 560,832 +0.03(+1.94%)
Feb 07, 2020 1.570 1.600 1.540 1.550 513,000 -0.03(-1.90%)
Feb 06, 2020 1.590 1.600 1.540 1.580 1,219,887 -0.01(-0.63%)
Feb 05, 2020 1.570 1.650 1.540 1.590 963,020 +0.04(+2.58%)
Feb 04, 2020 1.590 1.600 1.520 1.550 780,279 -0.01(-0.64%)
Feb 03, 2020 1.540 1.620 1.510 1.560 1,219,812 +0.02(+1.30%)
Jan 31, 2020 1.670 1.690 1.530 1.540 1,229,800 -0.11(-6.67%)
Jan 30, 2020 1.850 1.850 1.610 1.650 2,689,637 -0.21(-11.29%)
Jan 29, 2020 1.950 2.050 1.830 1.860 1,177,510 -0.09(-4.62%)
Jan 28, 2020 1.900 2.090 1.900 1.950 1,373,632 +0.05(+2.63%)
Jan 27, 2020 1.860 1.950 1.840 1.900 551,272 +0.00(+0.00%)
Jan 24, 2020 1.910 1.940 1.860 1.900 862,800 +0.00(+0.00%)
Jan 23, 2020 1.940 1.964 1.860 1.900 498,462 -0.03(-1.55%)
Jan 22, 2020 1.970 1.990 1.880 1.930 1,607,254 -0.02(-1.03%)
Jan 21, 2020 2.060 2.110 1.950 1.950 1,495,419 -0.07(-3.47%)
Jan 17, 2020 1.990 2.180 1.982 2.020 1,872,900 +0.06(+3.06%)
Jan 16, 2020 1.880 2.040 1.860 1.960 962,018 +0.08(+4.26%)
Jan 15, 2020 1.870 1.910 1.850 1.880 780,939 +0.02(+1.08%)
Jan 14, 2020 1.880 1.900 1.850 1.860 1,164,664 -0.03(-1.59%)
Jan 13, 2020 1.880 1.920 1.830 1.890 764,261 +0.01(+0.53%)
Jan 10, 2020 1.900 1.920 1.860 1.880 878,300 +0.00(+0.00%)
Jan 09, 2020 1.890 1.920 1.850 1.880 535,284 -0.01(-0.53%)
Jan 08, 2020 1.920 1.950 1.880 1.890 638,890 -0.02(-1.05%)
Jan 07, 2020 1.950 1.950 1.900 1.910 1,021,725 -0.04(-2.05%)
Jan 06, 2020 1.910 1.960 1.910 1.950 642,021 +0.01(+0.52%)
Jan 03, 2020 1.900 1.950 1.900 1.940 534,600 +0.00(+0.00%)
Jan 02, 2020 1.960 1.960 1.880 1.940 3,245,599 -0.02(-1.02%)
Dec 31, 2019 1.940 1.970 1.920 1.960 807,200 +0.00(+0.00%)
Dec 30, 2019 1.960 2.000 1.930 1.960 892,666 +0.00(+0.00%)
Dec 27, 2019 1.950 2.000 1.921 1.960 1,095,500 +0.02(+1.03%)
Dec 26, 2019 1.950 1.990 1.910 1.940 766,161 -0.02(-1.02%)
Dec 24, 2019 1.940 1.990 1.910 1.960 542,600 +0.01(+0.51%)
Dec 23, 2019 1.900 1.950 1.840 1.950 1,063,013 +0.06(+3.17%)
Dec 20, 2019 1.820 1.930 1.790 1.890 2,942,700 +0.03(+1.61%)
Dec 19, 2019 1.900 1.900 1.800 1.860 3,330,513 -0.04(-2.11%)
Dec 18, 2019 1.750 1.950 1.700 1.900 3,130,196 +0.18(+10.47%)
Dec 17, 2019 1.880 1.900 1.700 1.720 2,471,479 -0.17(-8.99%)
Dec 16, 2019 2.080 2.090 1.810 1.890 3,754,318 -0.17(-8.25%)
Dec 13, 2019 1.770 2.190 1.750 2.060 10,167,300 +0.34(+19.77%)
Dec 12, 2019 1.700 1.760 1.670 1.720 1,987,719 +0.02(+1.18%)
Dec 11, 2019 1.710 1.730 1.680 1.700 1,060,689 +0.00(+0.00%)
Dec 10, 2019 1.770 1.790 1.680 1.700 2,270,194 -0.04(-2.30%)
Dec 09, 2019 1.770 1.835 1.675 1.740 2,401,354 -0.01(-0.57%)
Dec 06, 2019 1.690 1.780 1.640 1.750 3,005,100 +0.09(+5.42%)
Dec 05, 2019 1.660 1.700 1.620 1.660 2,747,385 +0.01(+0.61%)
Dec 04, 2019 1.660 1.680 1.610 1.650 4,491,465 -0.01(-0.60%)
Dec 03, 2019 1.600 1.700 1.510 1.660 3,582,532 +0.04(+2.47%)
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.