CymaBay Therapeutics, Inc. (CBAY) NASDAQ

32.48

+0.01(+0.03%)

Updated at March 21, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 25, 202432.4832.4832.4832.4832.480
March 22, 202432.4832.4832.4832.4832.480
March 21, 202432.4932.4832.4832.532.488.36M
March 20, 202432.4932.4732.4732.4932.471.52M
March 19, 202432.4732.4832.4832.4832.462.37M
March 18, 202432.4632.4632.4632.4832.453.47M
March 15, 202432.4532.4532.4532.4732.442.82M
March 14, 202432.4432.4732.4732.4732.422.69M
March 13, 202432.4432.4432.4432.4632.434.14M
March 12, 202432.4332.4432.4432.4632.433.66M
March 11, 202432.4332.4432.4432.4732.426.11M
March 08, 202432.332.3132.3132.3332.281.77M
March 07, 202432.2832.332.332.332.271.17M
March 06, 202432.2532.2932.2932.332.251.4M
March 05, 202432.2132.2432.2432.2732.192.28M
March 04, 202432.2432.1832.1832.332.162.15M
March 01, 202432.2332.2332.2332.3532.193.5M
February 29, 202432.2832.1932.1932.332.177.91M
February 28, 202432.3232.2732.2732.3332.263.49M
February 27, 202432.2632.3232.3232.3332.242.84M
February 26, 202432.2332.2832.2832.3132.213.26M
February 23, 202432.1932.2332.2332.2632.182.9M
February 22, 202432.1932.1732.1732.2332.153.42M
February 21, 202432.1632.1932.1932.232.163.33M
February 20, 202432.1432.232.232.232.142.1M
February 16, 202432.1832.1832.1832.1932.124.46M
February 15, 202432.232.232.232.2132.145.93M
February 14, 202432.1532.1832.1832.1832.0910.03M
February 13, 202432.1232.1232.1232.2132.0927.77M
February 12, 202431.9332.2132.2132.2431.9270.87M
February 09, 202425.1425.6925.6926.3525.141.4M
February 08, 202424.0724.9624.9625.7224.032.05M
February 07, 202424.26242424.4323.79781,216
February 06, 202423.7424.2524.2524.4623.24937,512
February 05, 202423.5423.8623.8624.1823.38735,883
February 02, 202424.0223.8223.8224.4523.51711,747
February 01, 202423.6924.3924.3924.6123.221.27M
January 31, 202423.7623.5123.5124.223.261.54M
January 30, 202423.6423.6523.6523.7723.17881,287
January 29, 202422.9523.7423.7423.8222.89936,488
January 26, 202422.6123.0323.0323.2822.111.53M
January 25, 202423.222.4622.4623.5422.421.87M
January 24, 202423.5222.8522.8523.5722.691.15M
January 23, 20242423.323.324.3523.051.07M
January 22, 202424.7423.9923.9925.3722.911.71M
January 19, 202424.1824.524.524.8623.431.26M
January 18, 202424.0123.7723.7724.1323.18924,592
January 17, 202423.7324.0124.0124.0523.45906,200
January 16, 202423.5824.2324.2324.2523.461.54M
January 12, 202424.1623.7623.7624.3323.5854,649
January 11, 202423.223.9523.9524.2122.881.59M
January 10, 202424.523.3623.3624.623.221.19M
January 09, 202423.6124.4524.4524.6423.171.39M
January 08, 202423.0123.5623.5623.7422.6918,152
January 05, 202422.8123.0223.0223.1122.291.09M
January 04, 202423.1422.9922.9923.6322.831.07M
January 03, 202423.8222.9822.9824.322.892.04M
January 02, 202423.4523.7123.7123.8723.071.28M
December 29, 202324.0923.6223.6224.3623.451.87M
December 28, 202324.4723.9923.9925.3323.712.41M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved