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% 4.37 04:00:12
Open Price Low Price High Price Close Price Prev Close
4.37
more quote information »

CBAY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.82254.483.814.27830,8570.547514.32%
1 Month4.134.743.814.29786,7170.245.81%
3 Months4.985.293.814.57914,573-0.61-12.25%
6 Months7.868.093.815.541,053,472-3.49-44.4%
1 Year4.159.063.165.391,758,1440.225.3%
3 Years12.5515.001.015.631,417,203-8.18-65.18%
5 Years2.4815.591.016.161,086,1141.8976.21%

CBAY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 4.37 0.07 1.63% 4.30 4.41 4.183 586,124
May 14 2021 4.30 0.19 4.5% 4.02 4.36 3.90 707,826
May 13 2021 4.115 -0.16 -3.63% 4.20 4.33 4.02 734,395
May 12 2021 4.27 -0.02 -0.47% 4.33 4.48 4.20 1,042,461
May 11 2021 4.29 0.35 8.88% 3.8225 4.38 3.81 1,083,479
May 10 2021 3.94 -0.23 -5.52% 4.14 4.14 3.9219 1,199,507
May 07 2021 4.17 0.10 2.46% 4.10 4.31 4.09 436,605
May 06 2021 4.07 -0.15 -3.55% 4.23 4.235 3.905 1,210,124
May 05 2021 4.22 -0.05 -1.17% 4.27 4.33 4.15 950,105
May 04 2021 4.27 -0.14 -3.17% 4.36 4.3745 4.14 1,108,402
May 03 2021 4.41 0.08 1.85% 4.38 4.50 4.32 587,313
Apr 30 2021 4.33 -0.29 -6.28% 4.5972 4.67 4.31 1,147,400
Apr 29 2021 4.62 -0.05 -1.07% 4.67 4.725 4.55 720,748
Apr 28 2021 4.67 0.13 2.86% 4.53 4.725 4.47 337,958
Apr 27 2021 4.54 -0.11 -2.37% 4.68 4.74 4.505 491,011
Apr 26 2021 4.65 0.21 4.73% 4.47 4.68 4.44 428,920
Apr 23 2021 4.44 -0.02 -0.45% 4.52 4.5583 4.39 496,472
Apr 22 2021 4.46 0.06 1.36% 4.42 4.58 4.354 708,553
Apr 21 2021 4.40 0.23 5.52% 4.18 4.44 4.125 590,471
Apr 20 2021 4.17 0.02 0.48% 4.13 4.23 4.0301 805,774
Apr 19 2021 4.15 -0.18 -4.16% 4.27 4.415 4.13 750,255
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.