CymaBay Therapeutics, Inc. - 0I5P.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 21, 2024	32.48	32.48	32.48	32.48	32.48	0
March 20, 2024	32.48	32.48	32.48	32.48	32.48	100
March 19, 2024	32.47	32.47	32.47	32.47	32.47	100
March 18, 2024	32.47	32.46	32.46	32.47	32.45	43
March 15, 2024	32.45	32.45	32.45	32.45	32.45	203
March 13, 2024	32.45	32.44	32.44	32.45	32.44	101
March 12, 2024	32.45	32.45	32.45	32.45	32.45	10
March 11, 2024	32.44	32.44	32.44	32.44	32.44	16
March 08, 2024	32.3	32.3	32.3	32.3	32.3	3
March 06, 2024	32.28	32.28	32.28	32.28	32.28	145
March 05, 2024	32.21	32.22	32.22	32.22	32.2	321
March 04, 2024	32	32.24	32.24	32.3	32	1,047
March 01, 2024	32.22	32.24	32.24	32.24	32.22	115
February 29, 2024	32.24	32.24	32.24	32.24	32.24	30
February 28, 2024	32.32	32.32	32.32	32.32	32.32	26
February 27, 2024	32.32	32.32	32.32	32.32	32.32	3
February 26, 2024	32.23	32.24	32.24	32.24	32.23	369
February 22, 2024	32.2	32.18	32.18	32.2	32.18	116
February 21, 2024	32.19	32.19	32.19	32.19	32.19	3
February 20, 2024	32.16	32.17	32.17	32.18	32.16	219
February 15, 2024	32.19	32.17	32.17	32.19	32.17	20,016
February 14, 2024	31.7	32.13	32.13	32.15	31.7	546
February 13, 2024	32	32.16	32.16	32.18	32	1,352
February 12, 2024	31.95	32.13	32.13	32.13	31.93	62,548
February 09, 2024	25.47	26.07	26.07	26.24	25.47	3,510
February 08, 2024	24.32	24.63	24.63	25.7	24.18	3,475
February 07, 2024	23.89	24.02	24.02	24.02	23.89	100
February 06, 2024	23.28	24.12	24.12	24.41	23.28	1,170
February 05, 2024	23.56	23.56	23.56	23.56	23.56	100
February 02, 2024	23.8	23.81	23.81	23.81	23.8	125
February 01, 2024	23.81	23.98	23.98	23.99	23.38	1,010
January 31, 2024	23.87	23.67	23.67	24.17	23.67	720
January 30, 2024	23.5	23.31	23.31	23.53	23.25	1,674
January 29, 2024	23.34	23.58	23.58	23.58	23.12	2,339
January 26, 2024	22.28	22.7	22.7	23.02	22.14	639
January 25, 2024	23.28	23.28	23.28	23.28	23.28	55
January 24, 2024	23.11	22.77	22.77	23.11	22.77	711
January 23, 2024	23.62	23.3	23.3	23.62	23.3	710
January 22, 2024	24.75	24.74	24.74	25.23	24.74	5,702
January 19, 2024	24.23	24.03	24.03	24.38	23.56	3,894
January 18, 2024	24.11	23.42	23.42	24.13	23.31	5,632
January 17, 2024	23.77	23.64	23.64	23.96	23.6	963
January 16, 2024	23.53	23.65	23.65	23.65	23.53	808
January 12, 2024	23.89	23.89	23.89	23.89	23.89	116
January 11, 2024	23.53	23.53	23.53	23.53	23.53	140
January 10, 2024	23.46	23.65	23.65	23.65	23.46	382
January 09, 2024	23.75	24.01	24.01	24.01	23.21	744
January 08, 2024	23.14	23.13	23.13	23.14	23.13	612
January 05, 2024	22.6	22.6	22.6	22.6	22.6	26
January 03, 2024	24.17	23.95	23.95	24.27	23.38	428
January 02, 2024	23.48	23.42	23.42	23.77	23.42	700
December 29, 2023	23.7	23.83	23.83	23.83	23.48	379
December 28, 2023	24.66	24.5	24.5	24.82	24.5	183
December 27, 2023	23.73	24.03	24.03	24.03	23.73	232
December 22, 2023	22.4	22.6	22.6	22.6	22.4	4,593
December 21, 2023	22.38	22.01	22.01	22.38	21.96	4,604
December 20, 2023	22.29	22.51	22.51	22.56	22.21	1,090
December 19, 2023	23.16	22.53	22.53	23.16	22.53	913
December 18, 2023	21.67	21.92	21.92	21.92	21.38	810
December 15, 2023	22.01	22.2	22.2	22.29	21.92	3,269

CymaBay Therapeutics, Inc. (0I5P.L) LSE