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 )

1.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.940 9.110 8.830 8.930 298,000 -0.08(-0.89%)
Nov 29, 2018 9.030 9.230 8.900 9.010 460,716 -0.12(-1.31%)
Nov 28, 2018 8.740 9.150 8.650 9.130 311,074 +0.42(+4.82%)
Nov 27, 2018 8.910 9.160 8.660 8.710 381,269 -0.29(-3.22%)
Nov 26, 2018 9.440 9.440 8.810 9.000 397,355 -0.33(-3.54%)
Nov 23, 2018 8.790 9.680 8.760 9.330 305,100 +0.45(+5.07%)
Nov 21, 2018 8.880 8.880 8.880 0 +0.28(+3.26%)
Nov 20, 2018 8.800 8.880 8.410 8.600 726,465 -0.33(-3.70%)
Nov 19, 2018 9.580 9.710 8.870 8.930 628,161 -0.73(-7.56%)
Nov 16, 2018 9.420 9.820 9.290 9.660 557,500 +0.19(+2.01%)
Nov 15, 2018 9.090 9.770 8.890 9.470 581,314 +0.35(+3.78%)
Nov 14, 2018 9.090 9.310 8.200 9.125 1,029,786 +0.12(+1.28%)
Nov 13, 2018 10.76 10.88 7.370 9.010 3,981,426 -1.49(-14.19%)
Nov 12, 2018 11.57 11.57 10.40 10.50 1,068,497 -1.06(-9.17%)
Nov 09, 2018 11.61 11.66 11.25 11.56 579,100 -0.18(-1.53%)
Nov 08, 2018 11.60 11.85 11.49 11.74 620,643 +0.07(+0.60%)
Nov 07, 2018 10.90 11.91 10.90 11.67 860,859 +0.76(+6.97%)
Nov 06, 2018 11.26 11.28 10.84 10.91 351,300 -0.43(-3.79%)
Nov 05, 2018 11.40 11.61 11.19 11.34 437,951 +0.02(+0.18%)
Nov 02, 2018 11.22 11.70 11.15 11.32 476,100 +0.11(+0.98%)
Nov 01, 2018 10.62 11.25 10.56 11.21 416,809 +0.66(+6.26%)
Oct 31, 2018 10.06 10.65 9.960 10.55 682,487 +0.60(+6.03%)
Oct 30, 2018 9.350 9.970 9.110 9.950 500,950 +0.60(+6.42%)
Oct 29, 2018 10.33 10.42 9.160 9.350 442,381 -0.82(-8.06%)
Oct 26, 2018 9.990 10.40 9.810 10.17 376,700 +0.04(+0.39%)
Oct 25, 2018 9.970 10.18 9.900 10.13 309,513 +0.17(+1.71%)
Oct 24, 2018 10.24 10.35 9.910 9.960 442,672 -0.28(-2.73%)
Oct 23, 2018 10.03 10.39 9.860 10.24 308,556 -0.01(-0.10%)
Oct 22, 2018 10.51 10.65 10.08 10.25 369,497 -0.17(-1.63%)
Oct 19, 2018 10.81 11.02 10.40 10.42 264,000 -0.39(-3.61%)
Oct 18, 2018 10.97 10.97 10.63 10.81 280,490 -0.18(-1.64%)
Oct 17, 2018 11.07 11.07 10.66 10.99 486,452 -0.08(-0.72%)
Oct 16, 2018 10.48 11.08 10.41 11.07 428,187 +0.95(+9.39%)
Oct 15, 2018 10.26 10.34 9.790 10.12 412,447 -0.06(-0.59%)
Oct 12, 2018 10.19 10.43 10.04 10.18 390,100 +0.19(+1.90%)
Oct 11, 2018 10.09 10.34 9.850 9.990 464,485 -0.16(-1.58%)
Oct 10, 2018 10.57 10.69 10.15 10.15 338,505 -0.43(-4.06%)
Oct 09, 2018 10.44 11.03 10.44 10.58 512,225 +0.08(+0.76%)
Oct 08, 2018 10.58 10.67 10.30 10.50 272,952 -0.10(-0.94%)
Oct 05, 2018 10.79 10.94 10.43 10.60 277,700 -0.15(-1.40%)
Oct 04, 2018 11.25 11.35 10.65 10.75 498,320 -0.56(-4.95%)
Oct 03, 2018 11.00 11.62 10.33 11.31 932,645 +0.82(+7.82%)
Oct 02, 2018 10.92 10.94 10.32 10.49 466,918 -0.45(-4.11%)
Oct 01, 2018 11.12 11.40 10.91 10.94 571,636 -0.14(-1.26%)
Sep 28, 2018 11.13 11.26 11.01 11.08 1,088,500 -0.05(-0.45%)
Sep 27, 2018 11.26 11.36 10.96 11.13 320,353 -0.13(-1.15%)
Sep 26, 2018 11.45 11.63 11.21 11.26 348,714 -0.15(-1.31%)
Sep 25, 2018 11.11 11.44 11.00 11.41 453,409 +0.33(+2.98%)
Sep 24, 2018 11.39 11.40 10.93 11.08 772,360 -0.31(-2.72%)
Sep 21, 2018 12.07 12.11 11.37 11.39 1,297,600 -0.68(-5.63%)
Sep 20, 2018 12.14 12.33 11.90 12.07 370,908 -0.02(-0.17%)
Sep 19, 2018 12.80 12.97 11.95 12.09 631,617 -0.71(-5.55%)
Sep 18, 2018 12.35 12.93 12.24 12.80 410,829 +0.57(+4.66%)
Sep 17, 2018 12.35 12.48 11.85 12.23 501,595 -0.08(-0.65%)
Sep 14, 2018 12.70 12.78 12.23 12.31 338,100 -0.38(-2.99%)
Sep 13, 2018 13.10 13.19 12.61 12.69 407,388 -0.37(-2.83%)
Sep 12, 2018 12.98 13.11 12.55 13.06 465,741 +0.03(+0.23%)
Sep 11, 2018 12.96 13.11 12.78 13.03 273,110 +0.03(+0.23%)
Sep 10, 2018 12.87 13.17 12.70 13.00 295,667 +0.20(+1.56%)
Sep 07, 2018 12.87 13.05 12.67 12.80 352,800 -0.15(-1.16%)
Sep 06, 2018 13.10 13.34 12.65 12.95 448,837 -0.15(-1.15%)
Sep 05, 2018 13.00 13.12 12.68 13.10 325,530 +0.07(+0.54%)
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.