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 )

2.990 USD +0.100 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.320 1.420 1.220 1.340 250,244 +0.02(+1.52%)
Nov 27, 2015 1.290 1.330 1.220 1.320 170,469 +0.02(+1.54%)
Nov 25, 2015 1.260 1.300 1.300 1.300 519,400 +0.07(+5.69%)
Nov 24, 2015 1.410 1.460 1.210 1.230 466,531 -0.16(-11.51%)
Nov 23, 2015 1.320 1.500 1.280 1.390 506,010 +0.09(+6.92%)
Nov 20, 2015 1.300 1.350 1.280 1.300 168,159 +0.02(+1.56%)
Nov 19, 2015 1.410 1.520 1.280 1.280 190,607 -0.11(-7.91%)
Nov 18, 2015 1.480 1.480 1.380 1.390 126,532 -0.06(-4.14%)
Nov 17, 2015 1.480 1.520 1.450 1.450 94,103 -0.01(-0.68%)
Nov 16, 2015 1.540 1.680 1.430 1.460 61,517 -0.06(-3.95%)
Nov 13, 2015 1.450 1.610 1.420 1.520 184,558 +0.08(+5.56%)
Nov 12, 2015 1.470 1.500 1.420 1.440 88,671 -0.04(-2.70%)
Nov 11, 2015 1.640 1.640 1.480 1.480 71,226 -0.14(-8.64%)
Nov 10, 2015 1.650 1.695 1.560 1.620 126,090 -0.04(-2.41%)
Nov 09, 2015 1.610 1.680 1.580 1.660 99,316 +0.06(+3.75%)
Nov 06, 2015 1.640 1.681 1.570 1.600 74,338 -0.04(-2.44%)
Nov 05, 2015 1.690 1.750 1.590 1.640 129,586 +0.01(+0.61%)
Nov 04, 2015 1.500 1.650 1.470 1.630 218,784 +0.14(+9.40%)
Nov 03, 2015 1.400 1.560 1.400 1.490 198,874 +0.06(+4.20%)
Nov 02, 2015 1.550 1.560 1.350 1.430 345,883 -0.12(-7.74%)
Oct 30, 2015 1.580 1.632 1.520 1.550 119,221 -0.05(-3.13%)
Oct 29, 2015 1.640 1.670 1.580 1.600 84,878 -0.05(-3.03%)
Oct 28, 2015 1.650 1.700 1.620 1.650 68,270 +0.03(+1.85%)
Oct 27, 2015 1.690 1.690 1.620 1.620 56,537 -0.06(-3.57%)
Oct 26, 2015 1.720 1.728 1.620 1.680 39,875 -0.02(-1.18%)
Oct 23, 2015 1.560 1.800 1.550 1.700 176,704 +0.08(+4.94%)
Oct 22, 2015 1.770 1.770 1.580 1.620 190,511 -0.12(-6.90%)
Oct 21, 2015 1.800 1.820 1.650 1.740 100,564 -0.06(-3.33%)
Oct 20, 2015 1.860 1.980 1.800 1.800 172,750 -0.04(-2.17%)
Oct 19, 2015 1.940 1.980 1.840 1.840 158,410 -0.09(-4.66%)
Oct 16, 2015 1.990 1.990 1.830 1.930 159,858 -0.04(-2.03%)
Oct 15, 2015 1.930 1.990 1.880 1.970 207,594 +0.04(+2.07%)
Oct 14, 2015 2.010 2.010 1.900 1.930 93,659 -0.02(-1.03%)
Oct 13, 2015 2.010 2.087 1.950 1.950 105,470 -0.06(-2.99%)
Oct 12, 2015 2.100 2.100 1.980 2.010 40,630 -0.09(-4.29%)
Oct 09, 2015 2.100 2.130 2.010 2.100 78,478 +0.00(+0.00%)
Oct 08, 2015 2.040 2.160 1.970 2.100 103,087 +0.06(+2.94%)
Oct 07, 2015 2.020 2.170 1.940 2.040 234,207 +0.00(+0.00%)
Oct 06, 2015 2.170 2.270 1.970 2.040 170,449 -0.13(-5.99%)
Oct 05, 2015 2.060 2.190 2.029 2.170 77,579 +0.10(+4.83%)
Oct 02, 2015 1.980 2.117 1.960 2.070 94,912 +0.07(+3.50%)
Oct 01, 2015 1.920 2.100 1.820 2.000 251,440 +0.06(+3.09%)
Sep 30, 2015 1.970 2.058 1.810 1.940 216,345 -0.04(-2.02%)
Sep 29, 2015 1.960 2.050 1.610 1.980 242,439 +0.00(+0.00%)
Sep 28, 2015 2.330 2.330 1.750 1.980 545,487 -0.36(-15.38%)
Sep 25, 2015 2.620 2.690 2.280 2.340 369,350 -0.28(-10.69%)
Sep 24, 2015 2.680 2.700 2.480 2.620 245,985 -0.09(-3.32%)
Sep 23, 2015 2.750 2.810 2.610 2.710 194,126 +0.02(+0.74%)
Sep 22, 2015 2.800 2.890 2.650 2.690 241,496 -0.12(-4.44%)
Sep 21, 2015 3.170 3.200 2.800 2.815 237,970 -0.31(-9.78%)
Sep 18, 2015 2.930 3.310 2.910 3.120 773,506 +0.21(+7.22%)
Sep 17, 2015 2.860 3.070 2.840 2.910 289,644 +0.07(+2.46%)
Sep 16, 2015 2.840 2.870 2.760 2.840 154,277 +0.03(+1.07%)
Sep 15, 2015 2.890 2.900 2.800 2.810 117,078 -0.05(-1.75%)
Sep 14, 2015 2.820 2.980 2.790 2.860 128,308 +0.06(+2.14%)
Sep 11, 2015 2.750 2.840 2.640 2.800 159,780 +0.07(+2.56%)
Sep 10, 2015 2.700 2.840 2.630 2.730 145,152 +0.05(+1.87%)
Sep 09, 2015 3.000 3.020 2.650 2.680 309,723 -0.26(-8.84%)
Sep 08, 2015 2.710 3.180 2.704 2.940 1,113,313 +0.32(+12.21%)
Sep 04, 2015 2.650 2.620 2.620 2.620 19,500 -0.05(-1.87%)
Sep 03, 2015 2.600 2.690 2.600 2.670 12,700 +0.05(+1.91%)
Sep 02, 2015 2.680 2.730 2.600 2.620 43,643 -0.07(-2.60%)
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.