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:
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 (%)
Jun 30, 2022 2.770 2.970 2.720 2.950 523,989 +0.10(+3.51%)
Jun 29, 2022 2.740 2.870 2.670 2.850 461,897 +0.11(+4.01%)
Jun 28, 2022 2.870 2.910 2.685 2.740 564,244 -0.09(-3.35%)
Jun 27, 2022 2.780 3.050 2.565 2.835 1,046,626 +0.02(+0.53%)
Jun 24, 2022 2.610 2.820 2.330 2.820 10,391,893 +0.23(+8.88%)
Jun 23, 2022 2.380 2.590 2.310 2.590 787,444 +0.19(+7.92%)
Jun 22, 2022 2.070 2.446 2.030 2.400 1,108,889 +0.34(+16.50%)
Jun 21, 2022 1.990 2.110 1.990 2.060 632,146 +0.09(+4.57%)
Jun 17, 2022 1.910 2.040 1.880 1.970 756,542 +0.06(+3.14%)
Jun 16, 2022 1.910 1.920 1.810 1.910 634,926 -0.02(-1.04%)
Jun 15, 2022 2.050 2.090 1.850 1.930 745,714 -0.08(-3.98%)
Jun 14, 2022 2.130 2.180 2.000 2.010 506,437 -0.11(-5.19%)
Jun 13, 2022 2.160 2.160 2.030 2.120 595,191 -0.13(-5.78%)
Jun 10, 2022 2.350 2.415 2.190 2.250 606,974 -0.16(-6.64%)
Jun 09, 2022 2.380 2.480 2.325 2.410 656,417 +0.03(+1.26%)
Jun 08, 2022 2.300 2.400 2.290 2.380 588,688 +0.06(+2.59%)
Jun 07, 2022 2.110 2.360 2.100 2.320 1,837,575 +0.37(+18.97%)
Jun 06, 2022 2.050 2.080 1.940 1.950 512,950 -0.10(-4.88%)
Jun 03, 2022 2.040 2.100 2.005 2.050 496,651 +0.02(+0.99%)
Jun 02, 2022 1.990 2.050 1.960 2.030 266,484 +0.04(+2.01%)
Jun 01, 2022 1.960 2.010 1.930 1.990 593,448 +0.03(+1.53%)
May 31, 2022 2.030 2.040 1.930 1.960 737,886 -0.07(-3.45%)
May 27, 2022 1.980 2.030 1.925 2.030 317,444 +0.06(+3.05%)
May 26, 2022 1.960 1.980 1.910 1.970 331,400 +0.05(+2.60%)
May 25, 2022 1.910 1.950 1.880 1.920 568,780 +0.01(+0.52%)
May 24, 2022 1.960 1.960 1.860 1.910 446,896 -0.07(-3.54%)
May 23, 2022 2.140 2.150 1.960 1.980 404,942 -0.12(-5.71%)
May 20, 2022 2.000 2.120 1.920 2.100 812,122 +0.20(+10.53%)
May 19, 2022 1.880 1.920 1.855 1.900 553,756 +0.00(+0.00%)
May 18, 2022 1.880 1.940 1.880 1.900 666,757 +0.00(+0.00%)
May 17, 2022 1.850 1.910 1.800 1.900 679,292 +0.11(+6.15%)
May 16, 2022 1.810 1.910 1.780 1.790 580,656 -0.01(-0.56%)
May 13, 2022 1.810 1.881 1.770 1.800 661,971 +0.02(+1.12%)
May 12, 2022 1.700 1.849 1.680 1.780 560,833 +0.06(+3.49%)
May 11, 2022 1.860 1.860 1.670 1.720 901,290 -0.15(-8.02%)
May 10, 2022 1.790 1.910 1.770 1.870 937,203 +0.11(+6.25%)
May 09, 2022 1.900 1.930 1.730 1.760 1,133,223 -0.15(-7.85%)
May 06, 2022 2.010 2.020 1.895 1.910 965,807 -0.10(-4.98%)
May 05, 2022 2.190 2.190 1.990 2.010 1,124,279 -0.20(-9.05%)
May 04, 2022 2.220 2.230 2.150 2.210 799,402 -0.02(-0.90%)
May 03, 2022 2.230 2.280 2.200 2.230 540,655 -0.01(-0.45%)
May 02, 2022 2.260 2.320 2.200 2.240 698,634 -0.03(-1.32%)
Apr 29, 2022 2.310 2.425 2.250 2.270 587,171 -0.08(-3.40%)
Apr 28, 2022 2.440 2.450 2.260 2.350 539,184 -0.07(-2.89%)
Apr 27, 2022 2.410 2.470 2.395 2.420 780,766 -0.02(-0.82%)
Apr 26, 2022 2.570 2.630 2.430 2.440 600,618 -0.16(-6.15%)
Apr 25, 2022 2.600 2.635 2.540 2.600 552,351 +0.02(+0.78%)
Apr 22, 2022 2.660 2.750 2.580 2.580 909,770 -0.12(-4.44%)
Apr 21, 2022 2.910 2.940 2.680 2.700 1,048,700 -0.19(-6.57%)
Apr 20, 2022 3.010 3.020 2.860 2.890 489,682 -0.11(-3.67%)
Apr 19, 2022 3.000 3.055 2.940 3.000 453,235 +0.00(+0.00%)
Apr 18, 2022 3.070 3.100 2.960 3.000 367,655 -0.10(-3.23%)
Apr 14, 2022 3.220 3.250 3.100 3.100 203,092 -0.11(-3.43%)
Apr 13, 2022 3.120 3.230 3.100 3.210 172,531 +0.09(+2.88%)
Apr 12, 2022 3.220 3.220 3.095 3.120 243,512 -0.07(-2.19%)
Apr 11, 2022 3.250 3.250 3.140 3.190 325,652 -0.06(-1.85%)
Apr 08, 2022 3.320 3.340 3.220 3.250 196,535 -0.09(-2.69%)
Apr 07, 2022 3.240 3.340 3.220 3.340 319,488 +0.10(+3.09%)
Apr 06, 2022 3.240 3.310 3.145 3.240 487,999 -0.04(-1.22%)
Apr 05, 2022 3.340 3.370 3.235 3.280 265,936 -0.11(-3.24%)
Apr 04, 2022 3.250 3.471 3.250 3.390 408,516 +0.12(+3.67%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.