CBAY

Cymabay Therapeutics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cymabay Therapeutics Inc CBAY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 6.52 20:00:00
Close Price Low Price High Price Open Price Previous Close
6.52
more quote information »

CBAY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.486.8556.056.431,134,7670.040.62%
1 Month6.427.065.41026.321,414,6800.101.56%
3 Months3.377.093.165.203,552,1003.1593.47%
6 Months1.557.091.364.503,236,3994.97320.65%
1 Year5.207.091.013.682,467,4071.3225.38%
3 Years8.2315.591.016.341,376,225-1.71-20.78%
5 Years1.9415.590.82016.02978,6984.58236.08%

CBAY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2020 6.52 0.01 0.15% 6.55 6.615 6.13 1,419,236
Sep 25 2020 6.51 0.15 2.36% 6.33 6.665 6.28 983,946
Sep 24 2020 6.36 0.13 2.09% 6.0535 6.58 6.05 1,153,697
Sep 23 2020 6.23 -0.31 -4.74% 6.68 6.855 6.17 1,203,553
Sep 22 2020 6.54 0.09 1.4% 6.48 6.65 6.23 913,402
Sep 21 2020 6.45 -0.26 -3.87% 6.73 6.7686 6.22 1,374,851
Sep 18 2020 6.71 0.16 2.44% 6.62 6.95 6.30 2,215,293
Sep 17 2020 6.55 -0.09 -1.36% 6.48 7.06 6.26 1,681,960
Sep 16 2020 6.64 0.15 2.31% 6.51 6.89 6.47 1,831,229
Sep 15 2020 6.49 -0.07 -1.07% 6.65 6.70 6.345 1,139,933
Sep 14 2020 6.56 0.77 13.3% 5.98 6.78 5.89 2,635,169
Sep 11 2020 5.79 -0.09 -1.45% 5.96 6.01 5.57 1,210,381
Sep 10 2020 5.875 -0.08 -1.26% 5.98 6.39 5.8005 1,321,614
Sep 09 2020 5.95 0.29 5.12% 5.71 6.04 5.60 1,939,237
Sep 08 2020 5.66 -0.15 -2.5% 5.8501 5.99 5.53 955,302
Sep 04 2020 5.805 -0.29 -4.68% 6.06 6.15 5.4102 1,435,443
Sep 03 2020 6.09 -0.23 -3.64% 6.0953 6.33 5.91 1,308,883
Sep 02 2020 6.32 0.09 1.36% 6.23 6.357 6.015 1,019,626
Sep 01 2020 6.235 -0.24 -3.63% 6.42 6.6499 6.17 1,410,914
Aug 31 2020 6.47 0.33 5.37% 6.16 6.65 6.11 1,313,383
See More Historical Prices »


Your Recent History
NASDAQ
CBAY
Cymabay Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.