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 )

3.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.470 3.600 3.470 3.500 254,691 +0.00(+0.00%)
Sep 29, 2022 3.620 3.620 3.440 3.500 284,315 -0.07(-1.96%)
Sep 28, 2022 3.550 3.630 3.520 3.570 613,642 +0.09(+2.59%)
Sep 27, 2022 3.490 3.565 3.450 3.480 326,681 +0.02(+0.58%)
Sep 26, 2022 3.350 3.540 3.310 3.460 466,659 +0.06(+1.76%)
Sep 23, 2022 3.510 3.540 3.360 3.400 541,486 -0.14(-3.95%)
Sep 22, 2022 3.710 3.710 3.435 3.540 317,129 -0.20(-5.35%)
Sep 21, 2022 3.770 3.840 3.530 3.740 561,040 -0.10(-2.60%)
Sep 20, 2022 3.810 3.955 3.790 3.840 330,125 -0.03(-0.78%)
Sep 19, 2022 3.880 3.990 3.820 3.870 291,193 -0.08(-2.03%)
Sep 16, 2022 3.990 4.006 3.695 3.950 644,537 -0.14(-3.42%)
Sep 15, 2022 3.850 4.090 3.840 4.090 309,943 +0.24(+6.23%)
Sep 14, 2022 3.760 3.950 3.725 3.850 297,944 +0.11(+2.94%)
Sep 13, 2022 3.610 3.755 3.605 3.740 220,414 +0.05(+1.36%)
Sep 12, 2022 3.680 3.710 3.580 3.690 173,033 +0.00(+0.00%)
Sep 09, 2022 3.840 3.850 3.670 3.690 205,323 -0.10(-2.64%)
Sep 08, 2022 3.520 3.790 3.520 3.790 205,736 +0.26(+7.37%)
Sep 07, 2022 3.390 3.570 3.320 3.530 826,010 +0.12(+3.52%)
Sep 06, 2022 3.570 3.570 3.370 3.410 524,409 -0.09(-2.57%)
Sep 02, 2022 3.580 3.625 3.490 3.500 277,909 -0.04(-1.13%)
Sep 01, 2022 3.480 3.590 3.430 3.540 772,733 +0.00(+0.00%)
Aug 31, 2022 3.480 3.610 3.480 3.540 453,408 +0.05(+1.43%)
Aug 30, 2022 3.700 3.700 3.480 3.490 451,195 -0.19(-5.16%)
Aug 29, 2022 3.800 3.845 3.600 3.680 597,097 -0.18(-4.66%)
Aug 26, 2022 4.000 4.095 3.830 3.860 382,155 -0.16(-3.98%)
Aug 25, 2022 4.070 4.100 4.000 4.020 254,664 +0.00(+0.00%)
Aug 24, 2022 3.790 4.070 3.790 4.020 408,831 +0.23(+6.07%)
Aug 23, 2022 3.830 3.975 3.780 3.790 504,648 -0.07(-1.81%)
Aug 22, 2022 3.800 3.905 3.800 3.860 221,013 -0.01(-0.26%)
Aug 19, 2022 3.890 3.970 3.850 3.870 205,252 -0.06(-1.53%)
Aug 18, 2022 3.860 3.990 3.830 3.930 292,502 +0.02(+0.51%)
Aug 17, 2022 3.850 4.050 3.840 3.910 213,746 +0.00(+0.00%)
Aug 16, 2022 4.010 4.050 3.810 3.910 451,909 -0.14(-3.46%)
Aug 15, 2022 4.000 4.100 3.980 4.050 337,070 +0.04(+1.00%)
Aug 12, 2022 3.800 4.220 3.800 4.010 464,372 +0.27(+7.22%)
Aug 11, 2022 4.200 4.230 3.730 3.740 798,438 -0.42(-10.10%)
Aug 10, 2022 4.150 4.235 4.009 4.160 364,706 +0.08(+1.96%)
Aug 09, 2022 4.010 4.090 3.820 4.080 624,206 +0.05(+1.24%)
Aug 08, 2022 4.250 4.300 4.020 4.030 802,414 -0.22(-5.18%)
Aug 05, 2022 4.080 4.250 4.029 4.250 465,750 +0.13(+3.16%)
Aug 04, 2022 4.000 4.200 3.930 4.120 926,166 +0.22(+5.64%)
Aug 03, 2022 3.530 4.090 3.499 3.900 1,460,073 +0.42(+12.07%)
Aug 02, 2022 3.200 3.500 3.185 3.480 1,377,807 +0.27(+8.41%)
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.