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 Low Price High Price Open Price Previous Close Last Traded
0.47 8.2% 6.20 5.67 6.30 5.68 5.73 00:00:08
more quote information »

CBAY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.856.303.474.9614,695,8622.3561.04%
1 Month3.316.303.164.606,839,7522.8987.31%
3 Months3.836.303.164.353,412,9002.3761.88%
6 Months1.576.301.13013.743,071,3364.63294.9%
1 Year5.516.561.013.392,238,9650.6912.52%
3 Years7.1515.591.016.371,308,754-0.95-13.29%
5 Years2.9115.590.82016.00922,9533.29113.06%

CBAY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 6.24 0.51 8.9% 5.68 6.30 5.60 5,391,660
Aug 06 2020 5.73 0.38 7.1% 5.43 5.90 5.30 4,842,398
Aug 05 2020 5.35 0.19 3.68% 5.25 5.44 5.06 3,876,916
Aug 04 2020 5.16 0.27 5.52% 4.75 5.32 4.63 9,057,806
Aug 03 2020 4.89 1.34 37.75% 4.38 5.44 3.53 53,131,739
Jul 31 2020 3.55 0.05 1.43% 3.85 4.15 3.47 2,570,449
Jul 30 2020 3.50 -0.03 -0.85% 3.50 3.61 3.40 1,120,821
Jul 29 2020 3.53 -0.27 -7.11% 3.84 3.9699 3.52 2,039,190
Jul 28 2020 3.80 -0.23 -5.71% 4.00 4.12 3.80 1,366,736
Jul 27 2020 4.03 -0.19 -4.5% 4.20 4.30 3.97 1,993,770
Jul 24 2020 4.22 -0.17 -3.87% 4.3098 4.45 4.07 3,812,269
Jul 23 2020 4.39 0.88 25.07% 4.64 5.70 3.50 44,090,730
Jul 22 2020 3.51 -0.16 -4.36% 3.67 3.675 3.49 537,261
Jul 21 2020 3.67 -0.12 -3.17% 3.81 3.89 3.66 671,893
Jul 20 2020 3.79 0.16 4.41% 3.61 3.90 3.58 1,195,749
Jul 17 2020 3.63 0.01 0.41% 3.62 3.74 3.55 958,712
Jul 16 2020 3.615 0.06 1.54% 3.54 3.63 3.3111 839,616
Jul 15 2020 3.56 0.23 6.91% 3.33 3.63 3.30 1,475,759
Jul 14 2020 3.33 0.01 0.3% 3.32 3.41 3.21 1,132,721
Jul 13 2020 3.32 -0.15 -4.32% 3.52 3.54 3.32 778,735
Jul 10 2020 3.47 0.13 3.89% 3.31 3.48 3.16 1,301,765
Jul 09 2020 3.34 -0.13 -3.75% 3.52 3.52 3.295 728,748
Jul 08 2020 3.47 0.03 0.87% 3.48 3.52 3.365 666,053
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.