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 )

2.770 USD -0.090 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.020 4.080 3.910 3.960 353,303 -0.06(-1.49%)
Aug 30, 2021 3.910 4.090 3.879 4.020 380,311 +0.13(+3.34%)
Aug 27, 2021 3.760 3.980 3.755 3.890 499,237 +0.12(+3.18%)
Aug 26, 2021 3.700 3.860 3.700 3.770 243,139 +0.05(+1.34%)
Aug 25, 2021 3.730 3.770 3.690 3.720 231,278 -0.03(-0.80%)
Aug 24, 2021 3.670 3.750 3.640 3.750 315,562 +0.09(+2.46%)
Aug 23, 2021 3.490 3.690 3.470 3.660 438,445 +0.19(+5.48%)
Aug 20, 2021 3.460 3.600 3.390 3.470 759,496 -0.02(-0.57%)
Aug 19, 2021 3.530 3.610 3.460 3.490 399,500 -0.05(-1.41%)
Aug 18, 2021 3.530 3.700 3.493 3.540 387,670 +0.00(+0.00%)
Aug 17, 2021 3.610 3.657 3.500 3.540 394,552 -0.07(-1.94%)
Aug 16, 2021 3.730 3.740 3.560 3.610 312,986 -0.02(-0.55%)
Aug 13, 2021 3.940 3.940 3.560 3.630 635,379 -0.33(-8.33%)
Aug 12, 2021 3.880 3.960 3.830 3.960 327,550 +0.11(+2.86%)
Aug 11, 2021 3.860 3.870 3.772 3.850 265,658 +0.03(+0.79%)
Aug 10, 2021 3.880 3.900 3.750 3.820 457,521 -0.07(-1.80%)
Aug 09, 2021 3.970 4.045 3.863 3.890 443,242 -0.04(-1.02%)
Aug 06, 2021 3.960 3.970 3.860 3.930 495,563 +0.00(+0.00%)
Aug 05, 2021 3.830 3.950 3.810 3.930 379,741 +0.08(+2.08%)
Aug 04, 2021 3.900 4.000 3.820 3.850 369,367 -0.05(-1.28%)
Aug 03, 2021 4.010 4.020 3.815 3.900 662,131 -0.08(-2.01%)
Aug 02, 2021 4.000 4.020 3.890 3.980 384,469 +0.04(+1.02%)
Jul 30, 2021 3.970 4.040 3.900 3.940 535,563 -0.08(-1.99%)
Jul 29, 2021 4.090 4.130 4.000 4.020 303,673 -0.08(-1.95%)
Jul 28, 2021 4.000 4.140 3.970 4.100 276,774 +0.14(+3.54%)
Jul 27, 2021 3.885 4.000 3.800 3.960 686,336 -0.04(-1.00%)
Jul 26, 2021 4.150 4.150 3.940 4.000 731,393 -0.13(-3.15%)
Jul 23, 2021 4.190 4.200 4.100 4.130 302,262 -0.07(-1.67%)
Jul 22, 2021 4.230 4.310 4.180 4.200 304,973 -0.11(-2.55%)
Jul 21, 2021 4.240 4.330 4.165 4.310 300,223 +0.06(+1.41%)
Jul 20, 2021 4.330 4.330 4.120 4.250 702,767 -0.04(-0.93%)
Jul 19, 2021 4.030 4.305 3.950 4.290 696,796 +0.17(+4.13%)
Jul 16, 2021 4.250 4.260 4.065 4.120 423,014 -0.09(-2.14%)
Jul 15, 2021 4.230 4.270 4.110 4.210 495,447 +0.00(+0.00%)
Jul 14, 2021 4.280 4.350 4.150 4.210 610,708 -0.06(-1.41%)
Jul 13, 2021 4.370 4.405 4.250 4.270 435,574 -0.10(-2.29%)
Jul 12, 2021 4.330 4.409 4.300 4.370 676,699 +0.01(+0.23%)
Jul 09, 2021 4.360 4.380 4.270 4.360 427,919 +0.02(+0.46%)
Jul 08, 2021 4.160 4.340 4.120 4.340 628,757 +0.12(+2.84%)
Jul 07, 2021 4.240 4.290 4.125 4.220 562,768 +0.00(+0.00%)
Jul 06, 2021 4.360 4.360 4.180 4.220 582,813 -0.12(-2.76%)
Jul 02, 2021 4.440 4.440 4.230 4.340 588,483 -0.08(-1.81%)
Jul 01, 2021 4.460 4.510 4.330 4.420 321,465 +0.06(+1.38%)
Jun 30, 2021 4.460 4.470 4.270 4.360 989,634 -0.08(-1.80%)
Jun 29, 2021 4.570 4.595 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%)
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.