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 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.10(-2.52%)
Nov 18, 2021 4.100 4.120 3.960 3.970 3,297,163 -0.07(-1.73%)
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%)
Nov 01, 2021 3.960 4.180 3.900 4.170 305,161 +0.27(+6.92%)
Oct 29, 2021 3.960 4.035 3.890 3.900 302,470 -0.03(-0.76%)
Oct 28, 2021 3.860 3.955 3.840 3.930 286,400 +0.07(+1.81%)
Oct 27, 2021 3.790 3.880 3.760 3.860 306,056 +0.05(+1.31%)
Oct 26, 2021 3.800 3.810 260,423 +0.00(+0.00%)
Oct 25, 2021 3.810 3.870 3.750 3.810 562,842 -0.08(-2.06%)
Oct 22, 2021 4.000 4.000 3.830 3.890 391,663 -0.12(-2.99%)
Oct 21, 2021 3.960 4.040 3.960 4.010 291,818 +0.04(+1.01%)
Oct 20, 2021 3.960 4.065 3.950 3.970 264,214 -0.01(-0.25%)
Oct 19, 2021 3.910 3.980 3.910 3.980 162,746 +0.07(+1.79%)
Oct 18, 2021 4.030 4.030 3.880 3.910 319,487 -0.10(-2.49%)
Oct 15, 2021 4.110 4.110 3.960 4.010 303,117 -0.05(-1.23%)
Oct 14, 2021 4.160 4.210 4.000 4.060 402,977 -0.04(-0.98%)
Oct 13, 2021 4.240 4.260 4.080 4.100 305,114 -0.14(-3.30%)
Oct 12, 2021 3.940 4.250 3.940 4.240 732,457 +0.30(+7.61%)
Oct 11, 2021 3.880 4.010 3.852 3.940 350,548 +0.07(+1.81%)
Oct 08, 2021 3.870 3.997 3.850 3.870 256,216 +0.01(+0.26%)
Oct 07, 2021 4.070 4.070 3.810 3.860 709,565 -0.16(-3.98%)
Oct 06, 2021 3.690 4.100 3.640 4.020 1,821,685 +0.32(+8.65%)
Oct 05, 2021 3.570 3.730 3.500 3.700 440,028 +0.15(+4.08%)
Oct 04, 2021 3.690 3.727 3.520 3.555 407,848 -0.15(-4.18%)
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.