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 )

2.790 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 4.560 4.720 4.530 4.660 605,500 +0.12(+2.64%)
Mar 31, 2021 4.390 4.610 4.370 4.540 817,702 +0.14(+3.18%)
Mar 30, 2021 4.250 4.470 4.170 4.400 745,113 +0.17(+4.02%)
Mar 29, 2021 4.440 4.460 4.160 4.230 875,937 -0.26(-5.79%)
Mar 26, 2021 4.700 4.759 4.310 4.490 948,100 -0.10(-2.18%)
Mar 25, 2021 4.420 4.660 4.350 4.590 897,751 +0.11(+2.46%)
Mar 24, 2021 4.830 4.920 4.470 4.480 972,226 -0.30(-6.28%)
Mar 23, 2021 5.000 5.050 4.710 4.780 761,498 -0.23(-4.59%)
Mar 22, 2021 5.010 5.130 4.970 5.010 525,460 -0.01(-0.20%)
Mar 19, 2021 4.810 5.040 4.790 5.020 1,624,400 +0.25(+5.24%)
Mar 18, 2021 4.970 5.020 4.760 4.770 665,942 -0.23(-4.60%)
Mar 17, 2021 4.950 5.040 4.860 5.000 790,016 +0.01(+0.20%)
Mar 16, 2021 5.050 5.080 4.840 4.990 762,739 -0.06(-1.19%)
Mar 15, 2021 5.070 5.130 4.930 5.050 682,920 +0.06(+1.20%)
Mar 12, 2021 5.150 5.150 4.880 4.990 745,100 -0.19(-3.67%)
Mar 11, 2021 4.970 5.180 4.870 5.180 1,114,204 +0.27(+5.50%)
Mar 10, 2021 5.020 5.100 4.900 4.910 724,220 -0.04(-0.81%)
Mar 09, 2021 4.760 5.050 4.750 4.950 1,486,844 +0.24(+5.10%)
Mar 08, 2021 4.590 4.730 4.540 4.710 1,382,498 +0.13(+2.95%)
Mar 05, 2021 4.640 4.695 4.250 4.575 1,669,700 -0.00(-0.11%)
Mar 04, 2021 4.980 5.010 4.370 4.580 2,135,545 -0.42(-8.40%)
Mar 03, 2021 4.880 5.290 4.870 5.000 1,735,077 +0.14(+2.88%)
Mar 02, 2021 5.140 5.180 4.850 4.860 1,135,587 -0.25(-4.89%)
Mar 01, 2021 4.900 5.130 4.880 5.110 770,357 +0.31(+6.46%)
Feb 26, 2021 4.870 5.020 4.700 4.800 1,380,300 -0.06(-1.23%)
Feb 25, 2021 5.010 5.070 4.750 4.860 1,539,628 -0.17(-3.38%)
Feb 24, 2021 4.990 5.080 4.890 5.030 797,452 +0.20(+4.14%)
Feb 23, 2021 4.900 5.050 4.630 4.830 1,673,916 -0.32(-6.21%)
Feb 22, 2021 5.420 5.420 5.080 5.150 1,627,176 -0.26(-4.81%)
Feb 19, 2021 5.330 5.420 5.210 5.410 1,578,100 +0.09(+1.69%)
Feb 18, 2021 5.440 5.440 5.160 5.320 1,724,926 -0.13(-2.39%)
Feb 17, 2021 5.580 5.600 5.400 5.450 1,510,615 -0.18(-3.20%)
Feb 16, 2021 5.900 5.900 5.510 5.630 1,415,871 -0.17(-2.93%)
Feb 12, 2021 6.010 6.110 5.630 5.800 1,769,100 -0.22(-3.65%)
Feb 11, 2021 6.150 6.390 5.960 6.020 1,659,901 -0.12(-1.95%)
Feb 10, 2021 6.250 6.560 5.960 6.140 2,887,260 -0.02(-0.32%)
Feb 09, 2021 6.150 6.200 5.880 6.160 1,279,045 +0.05(+0.82%)
Feb 08, 2021 6.090 6.230 5.820 6.110 1,556,323 +0.22(+3.74%)
Feb 05, 2021 6.240 6.250 5.720 5.890 1,865,700 +0.03(+0.51%)
Feb 04, 2021 5.800 5.950 5.640 5.860 1,562,411 +0.19(+3.35%)
Feb 03, 2021 5.620 5.860 5.540 5.670 1,573,376 +0.09(+1.61%)
Feb 02, 2021 5.700 5.720 5.460 5.580 781,963 -0.07(-1.24%)
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.