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 )

2.890 USD +0.100 (+3.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.460 4.470 4.270 4.360 989,634 -0.08(-1.80%)
Jun 29, 2021 4.570 4.576 4.410 4.440 650,592 -0.11(-2.42%)
Jun 28, 2021 4.720 4.790 4.490 4.550 567,596 -0.15(-3.19%)
Jun 25, 2021 4.610 4.830 4.510 4.700 1,686,262 +0.10(+2.17%)
Jun 24, 2021 4.620 4.715 4.520 4.600 586,810 +0.02(+0.44%)
Jun 23, 2021 4.470 4.630 4.410 4.580 850,777 +0.11(+2.46%)
Jun 22, 2021 4.750 4.760 4.380 4.470 847,831 -0.25(-5.30%)
Jun 21, 2021 4.640 4.840 4.560 4.720 662,339 +0.09(+1.94%)
Jun 18, 2021 4.880 4.890 4.580 4.630 835,390 -0.29(-5.89%)
Jun 17, 2021 4.800 4.940 4.780 4.920 548,562 +0.13(+2.71%)
Jun 16, 2021 4.850 4.920 4.680 4.790 691,450 -0.10(-2.04%)
Jun 15, 2021 4.950 4.950 4.710 4.890 840,687 -0.01(-0.20%)
Jun 14, 2021 4.780 5.060 4.783 4.900 921,865 +0.22(+4.70%)
Jun 11, 2021 4.663 4.815 4.625 4.680 649,433 +0.01(+0.21%)
Jun 10, 2021 4.650 4.700 4.560 4.670 486,925 +0.05(+1.08%)
Jun 09, 2021 4.690 4.800 4.540 4.620 774,325 -0.05(-1.07%)
Jun 08, 2021 4.970 5.030 4.600 4.670 1,034,685 -0.17(-3.51%)
Jun 07, 2021 4.290 5.000 4.250 4.840 1,612,609 +0.57(+13.35%)
Jun 04, 2021 4.340 4.350 4.150 4.270 984,212 -0.07(-1.61%)
Jun 03, 2021 4.310 4.360 4.240 4.340 524,510 +0.07(+1.64%)
Jun 02, 2021 4.390 4.550 4.220 4.270 733,796 -0.11(-2.51%)
Jun 01, 2021 4.250 4.420 4.180 4.380 949,127 +0.15(+3.55%)
May 28, 2021 4.250 4.380 4.180 4.230 552,174 +0.02(+0.48%)
May 27, 2021 4.480 4.480 4.200 4.210 1,773,797 -0.28(-6.24%)
May 26, 2021 4.210 4.580 4.180 4.490 1,864,978 +0.31(+7.42%)
May 25, 2021 4.380 4.470 4.150 4.180 751,376 -0.20(-4.57%)
May 24, 2021 4.450 4.510 4.250 4.380 1,167,901 -0.02(-0.45%)
May 21, 2021 4.380 4.440 4.330 4.400 485,165 +0.04(+0.92%)
May 20, 2021 4.320 4.400 4.200 4.360 413,487 +0.07(+1.63%)
May 19, 2021 4.280 4.425 4.210 4.290 446,990 -0.11(-2.50%)
May 18, 2021 4.420 4.530 4.422 4.400 477,273 +0.03(+0.69%)
May 17, 2021 4.260 4.410 4.183 4.370 588,380 +0.07(+1.63%)
May 14, 2021 4.050 4.360 3.900 4.300 708,005 +0.18(+4.50%)
May 13, 2021 4.220 4.330 4.020 4.115 734,672 -0.17(-4.08%)
May 12, 2021 4.330 4.480 4.200 4.290 1,042,506 +0.00(+0.00%)
May 11, 2021 3.870 4.380 3.810 4.290 1,083,563 +0.35(+8.88%)
May 10, 2021 4.140 4.140 3.922 3.940 1,199,770 -0.23(-5.52%)
May 07, 2021 4.100 4.310 4.090 4.170 438,853 +0.10(+2.46%)
May 06, 2021 4.230 4.235 3.905 4.070 1,210,376 -0.15(-3.55%)
May 05, 2021 4.280 4.330 4.150 4.220 950,363 -0.05(-1.17%)
May 04, 2021 4.360 4.370 4.140 4.270 1,108,408 -0.14(-3.17%)
May 03, 2021 4.380 4.500 4.320 4.410 587,322 +0.08(+1.85%)
Apr 30, 2021 4.600 4.670 4.310 4.330 1,148,400 -0.29(-6.28%)
Apr 29, 2021 4.670 4.720 4.550 4.620 720,795 -0.05(-1.07%)
Apr 28, 2021 4.530 4.720 4.470 4.670 337,998 +0.13(+2.86%)
Apr 27, 2021 4.680 4.740 4.510 4.540 491,139 -0.11(-2.37%)
Apr 26, 2021 4.470 4.680 4.440 4.650 429,665 +0.21(+4.73%)
Apr 23, 2021 4.520 4.558 4.390 4.440 496,500 -0.02(-0.45%)
Apr 22, 2021 4.420 4.580 4.350 4.460 708,606 +0.06(+1.36%)
Apr 21, 2021 4.180 4.440 4.130 4.400 590,523 +0.23(+5.52%)
Apr 20, 2021 4.130 4.230 4.030 4.170 805,793 +0.02(+0.48%)
Apr 19, 2021 4.260 4.410 4.130 4.150 750,310 -0.17(-3.94%)
Apr 16, 2021 4.300 4.380 4.245 4.320 1,028,500 +0.00(+0.00%)
Apr 15, 2021 4.280 4.380 4.270 4.320 860,569 +0.06(+1.41%)
Apr 14, 2021 4.190 4.430 4.190 4.260 621,325 +0.03(+0.71%)
Apr 13, 2021 4.180 4.300 4.160 4.230 836,286 +0.04(+0.95%)
Apr 12, 2021 4.260 4.290 4.100 4.190 553,386 -0.11(-2.56%)
Apr 09, 2021 4.360 4.415 4.280 4.300 681,400 -0.05(-1.15%)
Apr 08, 2021 4.450 4.510 4.350 4.350 1,310,998 -0.05(-1.14%)
Apr 07, 2021 4.530 4.560 4.370 4.400 821,380 -0.12(-2.65%)
Apr 06, 2021 4.600 4.660 4.520 4.520 461,046 -0.11(-2.38%)
Apr 05, 2021 4.720 4.740 4.510 4.630 477,519 -0.03(-0.64%)
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.