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 (%)
Jan 31, 2022 2.840 3.005 2.980 820,060 +0.11(+3.83%)
Jan 28, 2022 2.800 2.870 2.670 2.870 453,452 +0.10(+3.61%)
Jan 27, 2022 2.880 2.932 2.750 2.770 438,578 -0.09(-3.15%)
Jan 26, 2022 3.000 3.030 2.840 2.860 440,748 -0.08(-2.72%)
Jan 25, 2022 2.930 2.975 2.880 2.940 475,511 -0.05(-1.67%)
Jan 24, 2022 2.910 3.000 2.780 2.990 641,345 +0.10(+3.46%)
Jan 21, 2022 2.930 3.170 2.890 2.890 2,025,870 +0.10(+3.58%)
Jan 20, 2022 2.980 3.070 2.760 2.790 1,394,702 -0.14(-4.78%)
Jan 19, 2022 3.090 3.130 2.920 2.930 706,538 -0.15(-4.87%)
Jan 18, 2022 3.130 3.180 3.070 3.080 330,540 -0.07(-2.22%)
Jan 14, 2022 3.150 0 +0.08(+2.61%)
Jan 13, 2022 3.239 3.239 3.055 3.070 433,659 -0.05(-1.60%)
Jan 12, 2022 3.230 3.249 3.110 3.120 332,190 -0.06(-1.89%)
Jan 11, 2022 3.280 3.340 3.180 3.180 354,165 -0.07(-2.15%)
Jan 10, 2022 3.280 3.373 3.110 3.250 378,255 -0.06(-1.81%)
Jan 07, 2022 3.330 3.440 3.280 3.310 131,407 -0.04(-1.19%)
Jan 06, 2022 3.320 3.370 3.227 3.350 324,476 +0.07(+2.13%)
Jan 05, 2022 3.470 3.490 3.265 3.280 223,045 -0.19(-5.48%)
Jan 04, 2022 3.650 3.655 3.445 3.470 217,345 -0.17(-4.67%)
Jan 03, 2022 3.390 3.650 3.380 3.640 438,472 +0.26(+7.69%)
Dec 31, 2021 3.300 3.380 3.290 3.380 370,767 +0.08(+2.42%)
Dec 30, 2021 3.210 3.400 3.210 3.300 344,573 +0.07(+2.17%)
Dec 29, 2021 3.300 3.371 3.200 3.230 375,752 -0.07(-2.12%)
Dec 28, 2021 3.430 3.490 3.290 3.300 531,043 -0.16(-4.62%)
Dec 27, 2021 3.490 3.510 3.410 3.460 378,049 -0.05(-1.42%)
Dec 23, 2021 3.520 3.580 3.470 3.510 291,919 +0.04(+1.15%)
Dec 22, 2021 3.500 3.530 3.420 3.470 330,217 -0.07(-1.98%)
Dec 21, 2021 3.560 3.660 3.510 3.540 288,910 -0.03(-0.84%)
Dec 20, 2021 3.610 3.620 3.495 3.570 373,242 -0.06(-1.65%)
Dec 17, 2021 3.230 3.660 3.200 3.630 923,626 +0.38(+11.69%)
Dec 16, 2021 3.390 3.440 3.230 3.250 352,783 -0.09(-2.69%)
Dec 15, 2021 3.250 3.360 3.145 3.340 341,050 +0.10(+3.09%)
Dec 14, 2021 3.330 3.330 3.210 3.240 368,339 -0.10(-2.99%)
Dec 13, 2021 3.420 3.430 3.260 3.340 331,201 -0.08(-2.34%)
Dec 10, 2021 3.540 3.615 3.355 3.420 447,102 -0.12(-3.39%)
Dec 09, 2021 3.600 3.685 3.510 3.540 491,271 -0.04(-1.12%)
Dec 08, 2021 3.580 3.630 3.430 3.580 351,513 +0.10(+2.87%)
Dec 07, 2021 3.270 3.530 3.270 3.480 511,745 +0.21(+6.42%)
Dec 06, 2021 3.280 3.300 3.160 3.270 358,192 -0.01(-0.30%)
Dec 03, 2021 3.360 3.390 3.230 3.280 648,159 -0.08(-2.38%)
Dec 02, 2021 3.430 3.430 3.240 3.360 617,074 -0.09(-2.61%)
Dec 01, 2021 3.340 3.450 3.255 3.450 1,109,522 +0.14(+4.23%)
Nov 30, 2021 3.460 3.470 3.180 3.310 1,455,251 -0.15(-4.34%)
Nov 29, 2021 3.780 3.805 3.320 3.460 1,328,644 -0.31(-8.22%)
Nov 26, 2021 3.750 3.840 3.630 3.770 548,188 -0.03(-0.79%)
Nov 24, 2021 3.740 3.805 3.710 3.800 388,381 +0.04(+1.06%)
Nov 23, 2021 3.860 3.920 3.720 3.760 589,833 -0.12(-3.09%)
Nov 22, 2021 3.890 4.000 3.779 3.880 638,026 +0.01(+0.26%)
Nov 19, 2021 3.970 4.030 3.835 3.870 811,283 -0.11(-2.76%)
Nov 18, 2021 4.100 4.120 3.960 3.980 3,297,163 -0.06(-1.49%)
Nov 17, 2021 4.260 4.270 4.010 4.040 521,066 -0.20(-4.72%)
Nov 16, 2021 4.300 4.300 4.165 4.240 257,956 -0.05(-1.17%)
Nov 15, 2021 4.410 4.550 4.177 4.290 484,111 -0.12(-2.72%)
Nov 12, 2021 4.350 4.496 4.320 4.410 395,882 +0.09(+2.08%)
Nov 11, 2021 4.420 4.585 4.260 4.320 480,657 +0.04(+0.93%)
Nov 10, 2021 4.300 4.280 314,578 +0.00(+0.00%)
Nov 09, 2021 4.250 4.335 4.090 4.280 301,279 +0.00(+0.00%)
Nov 08, 2021 4.430 4.490 4.260 4.280 273,124 -0.11(-2.51%)
Nov 05, 2021 4.590 4.670 4.360 4.390 411,214 -0.18(-3.94%)
Nov 04, 2021 4.610 4.740 4.550 4.570 578,612 -0.03(-0.65%)
Nov 03, 2021 4.210 4.630 4.200 4.600 626,511 +0.40(+9.52%)
Nov 02, 2021 4.170 4.210 4.083 4.200 251,450 +0.03(+0.72%)
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.