Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Cymabay Therapeutics Inc | CBAY | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
32.46 |
CBAY Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 32.43 | 32.48 | 32.42 | 32.45 | 3,358,718 | -0.07 | -0.22% |
1 Month | 32.14 | 32.48 | 32.14 | 32.31 | 3,220,998 | 0.22 | 0.68% |
3 Months | 23.21 | 32.48 | 22.11 | 30.69 | 3,939,869 | 9.15 | 39.42% |
6 Months | 16.04 | 32.48 | 12.32 | 25.67 | 2,876,143 | 16.32 | 101.75% |
1 Year | 9.65 | 32.48 | 7.2609 | 19.82 | 2,425,430 | 22.71 | 235.34% |
3 Years | 4.81 | 32.48 | 1.6701 | 14.31 | 1,272,053 | 27.55 | 572.77% |
5 Years | 13.35 | 32.48 | 1.01 | 9.71 | 1,473,646 | 19.01 | 142.40% |
CBAY 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 32.46 | 0.01 | 0.03% | 32.46 | 32.48 | 32.45 | 3,467,250 |
Mar 15 2024 | 32.45 | -0.02 | -0.06% | 32.45 | 32.47 | 32.44 | 2,715,568 |
Mar 14 2024 | 32.47 | 0.03 | 0.09% | 32.44 | 32.47 | 32.42 | 2,694,567 |
Mar 13 2024 | 32.44 | -0.01 | -0.03% | 32.44 | 32.46 | 32.43 | 4,144,220 |
Mar 12 2024 | 32.45 | 0.01 | 0.03% | 32.43 | 32.46 | 32.43 | 3,663,293 |
Mar 11 2024 | 32.44 | 0.13 | 0.40% | 32.43 | 32.465 | 32.42 | 6,108,164 |
Mar 08 2024 | 32.31 | 0.01 | 0.03% | 32.30 | 32.33 | 32.28 | 1,770,808 |
Mar 07 2024 | 32.30 | 0.01 | 0.03% | 32.28 | 32.30 | 32.27 | 1,167,354 |
Mar 06 2024 | 32.29 | 0.05 | 0.16% | 32.25 | 32.30 | 32.25 | 1,396,111 |
Mar 05 2024 | 32.24 | 0.06 | 0.19% | 32.21 | 32.27 | 32.19 | 2,278,786 |
Mar 04 2024 | 32.18 | -0.05 | -0.16% | 32.24 | 32.30 | 32.16 | 2,153,888 |
Mar 01 2024 | 32.23 | 0.04 | 0.12% | 32.23 | 32.35 | 32.19 | 3,497,861 |
Feb 29 2024 | 32.19 | -0.08 | -0.25% | 32.28 | 32.30 | 32.17 | 7,914,259 |
Feb 28 2024 | 32.27 | -0.05 | -0.15% | 32.32 | 32.33 | 32.26 | 3,487,123 |
Feb 27 2024 | 32.32 | 0.04 | 0.12% | 32.26 | 32.33 | 32.24 | 2,840,294 |
Feb 26 2024 | 32.28 | 0.05 | 0.16% | 32.23 | 32.31 | 32.21 | 3,262,041 |
Feb 23 2024 | 32.23 | 0.06 | 0.19% | 32.19 | 32.26 | 32.18 | 2,902,154 |
Feb 22 2024 | 32.17 | -0.02 | -0.06% | 32.19 | 32.23 | 32.15 | 3,418,504 |
Feb 21 2024 | 32.19 | -0.01 | -0.03% | 32.16 | 32.20 | 32.16 | 3,328,694 |
Feb 20 2024 | 32.20 | 0.02 | 0.06% | 32.14 | 32.20 | 32.14 | 2,100,335 |