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 -0.060 (-2.12%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.450 7.492 6.810 7.110 1,259,848 -0.34(-4.56%)
Jul 28, 2017 7.780 8.080 7.450 7.450 1,387,306 -0.36(-4.61%)
Jul 27, 2017 8.000 8.291 7.650 7.810 1,437,226 -0.18(-2.25%)
Jul 26, 2017 7.980 8.120 7.760 7.990 1,233,366 +0.03(+0.38%)
Jul 25, 2017 8.100 8.130 7.670 7.960 1,522,221 +0.03(+0.38%)
Jul 24, 2017 7.830 8.139 7.550 7.930 2,029,371 +0.18(+2.32%)
Jul 21, 2017 7.300 7.940 7.160 7.750 2,637,836 +0.45(+6.16%)
Jul 20, 2017 7.650 7.238 7.300 2,763,680 -0.07(-0.95%)
Jul 19, 2017 7.000 7.450 6.640 7.370 10,643,964 +0.43(+6.20%)
Jul 18, 2017 5.500 7.000 5.500 6.940 5,176,456 +0.96(+16.05%)
Jul 17, 2017 6.900 7.770 5.940 5.980 10,770,407 +0.33(+5.84%)
Jul 14, 2017 5.780 5.860 5.570 5.650 361,115 -0.15(-2.59%)
Jul 13, 2017 5.390 5.870 5.100 5.800 614,292 +0.36(+6.62%)
Jul 12, 2017 5.600 5.690 5.390 5.440 518,242 -0.16(-2.86%)
Jul 11, 2017 5.550 5.890 5.410 5.600 415,192 +0.05(+0.90%)
Jul 10, 2017 5.670 5.820 5.410 5.550 558,875 -0.10(-1.77%)
Jul 07, 2017 5.750 5.820 5.475 5.650 328,430 -0.05(-0.88%)
Jul 06, 2017 5.700 5.900 5.617 5.700 409,955 +0.00(+0.00%)
Jul 05, 2017 5.990 6.000 5.630 5.700 349,640 -0.19(-3.23%)
Jul 03, 2017 5.860 5.960 5.620 5.890 256,935 +0.13(+2.26%)
Jun 30, 2017 5.590 5.810 5.276 5.760 196,239 +0.20(+3.60%)
Jun 29, 2017 5.520 5.630 5.410 5.560 308,072 +0.06(+1.09%)
Jun 28, 2017 5.280 5.502 5.201 5.500 374,727 +0.22(+4.17%)
Jun 27, 2017 5.610 5.610 5.000 5.280 619,317 -0.27(-4.86%)
Jun 26, 2017 5.700 5.700 5.460 5.550 478,334 -0.01(-0.18%)
Jun 23, 2017 5.390 5.600 5.250 5.560 684,632 +0.43(+8.38%)
Jun 22, 2017 5.120 5.438 5.104 5.130 434,913 +0.02(+0.39%)
Jun 21, 2017 5.110 5.360 5.030 5.110 397,332 +0.02(+0.39%)
Jun 20, 2017 5.020 5.330 4.820 5.090 717,789 +0.07(+1.39%)
Jun 19, 2017 5.000 5.180 4.840 5.020 590,514 +0.04(+0.80%)
Jun 16, 2017 4.630 4.990 4.629 4.980 454,875 +0.36(+7.79%)
Jun 15, 2017 4.480 4.830 4.480 4.620 231,172 +0.04(+0.87%)
Jun 14, 2017 4.470 4.900 4.410 4.580 591,591 +0.09(+2.00%)
Jun 13, 2017 4.430 4.800 4.360 4.490 136,939 +0.06(+1.35%)
Jun 12, 2017 4.550 4.590 4.250 4.430 486,071 -0.17(-3.70%)
Jun 09, 2017 4.750 4.750 4.360 4.600 421,130 -0.15(-3.16%)
Jun 08, 2017 4.600 4.800 4.510 4.750 347,619 +0.13(+2.81%)
Jun 07, 2017 4.460 4.640 4.250 4.620 237,603 +0.20(+4.52%)
Jun 06, 2017 4.700 4.700 4.323 4.420 328,440 -0.33(-6.95%)
Jun 05, 2017 4.900 4.908 4.730 4.750 319,504 -0.15(-3.06%)
Jun 02, 2017 4.700 4.970 4.620 4.900 281,700 +0.18(+3.81%)
Jun 01, 2017 4.900 5.190 4.640 4.720 849,031 -0.18(-3.67%)
May 31, 2017 4.500 4.980 4.370 4.900 557,273 +0.39(+8.65%)
May 30, 2017 4.600 4.750 4.131 4.510 452,140 -0.06(-1.31%)
May 26, 2017 4.200 4.806 4.180 4.570 1,065,468 +0.38(+9.07%)
May 25, 2017 3.950 4.280 3.950 4.190 418,416 +0.23(+5.81%)
May 24, 2017 3.910 4.000 3.880 3.960 82,272 +0.07(+1.80%)
May 23, 2017 3.950 3.970 3.845 3.890 180,497 -0.02(-0.51%)
May 22, 2017 3.910 3.980 3.700 3.910 209,644 +0.00(+0.00%)
May 19, 2017 3.870 3.979 3.720 3.910 149,765 +0.05(+1.30%)
May 18, 2017 3.730 3.890 3.690 3.860 135,196 +0.12(+3.21%)
May 17, 2017 3.890 4.040 3.670 3.740 174,466 -0.18(-4.59%)
May 16, 2017 3.960 4.200 3.800 3.920 685,067 -0.03(-0.76%)
May 15, 2017 4.040 4.040 3.650 3.950 328,114 +0.01(+0.25%)
May 12, 2017 3.620 4.050 3.617 3.940 438,347 +0.32(+8.84%)
May 11, 2017 3.660 3.660 3.400 3.620 133,307 -0.04(-1.09%)
May 10, 2017 3.420 3.690 3.370 3.660 164,619 +0.21(+6.09%)
May 09, 2017 3.550 3.610 3.400 3.450 209,303 -0.12(-3.36%)
May 08, 2017 3.400 3.600 3.250 3.570 168,212 +0.15(+4.39%)
May 05, 2017 3.350 3.500 3.300 3.420 68,703 +0.01(+0.29%)
May 04, 2017 3.440 3.470 3.182 3.410 325,599 -0.04(-1.16%)
May 03, 2017 3.420 3.460 3.280 3.450 118,742 +0.04(+1.17%)
May 02, 2017 3.630 3.650 3.330 3.410 162,716 -0.24(-6.58%)
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.