Dark

CBAY
Cymabay Therapeutics
stock NASDAQ

Inactive

Mar 21, 2024

32.48USD+0.031%(+0.01)8,356,254

Pre-market

0.00USD-100.000%(-32.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-21	32.4900	32.5000	32.4800	32.4800	+0.031%	8,356,254	0.000%
2024-03-20	32.4900	32.4900	32.4700	32.4700	-0.031%	1,518,195	+0.031%
2024-03-19	32.4700	32.4800	32.4600	32.4800	+0.062%	2,367,068	0.000%
2024-03-18	32.4600	32.4800	32.4500	32.4600	+0.031%	3,468,071	+0.062%
2024-03-15	32.4500	32.4700	32.4400	32.4500	-0.062%	2,824,445	+0.092%
2024-03-14	32.4400	32.4700	32.4200	32.4700	+0.092%	2,694,701	+0.031%
2024-03-13	32.4400	32.4600	32.4300	32.4400	0.000%	4,144,245	+0.123%
2024-03-12	32.4300	32.4600	32.4300	32.4400	0.000%	3,663,312	+0.123%
2024-03-11	32.4300	32.4650	32.4200	32.4400	+0.402%	6,108,202	+0.123%
2024-03-08	32.3000	32.3300	32.2800	32.3100	+0.031%	1,771,003	+0.526%
2024-03-07	32.2800	32.3000	32.2700	32.3000	+0.031%	1,167,448	+0.557%
2024-03-06	32.2500	32.3000	32.2500	32.2900	+0.155%	1,396,148	+0.588%
2024-03-05	32.2100	32.2700	32.1900	32.2400	+0.186%	2,279,199	+0.744%
2024-03-04	32.2400	32.3000	32.1600	32.1800	-0.155%	2,154,189	+0.932%
2024-03-01	32.2300	32.3500	32.1900	32.2300	+0.124%	3,498,446	+0.776%
2024-02-29	32.2800	32.3000	32.1700	32.1900	-0.248%	7,914,335	+0.901%
2024-02-28	32.3200	32.3300	32.2600	32.2700	-0.155%	3,487,162	+0.651%
2024-02-27	32.2600	32.3300	32.2400	32.3200	+0.124%	2,840,323	+0.495%
2024-02-26	32.2300	32.3100	32.2100	32.2800	+0.155%	3,262,076	+0.620%
2024-02-23	32.1900	32.2600	32.1800	32.2300	+0.187%	2,902,267	+0.776%
2024-02-22	32.1900	32.2300	32.1500	32.1700	-0.062%	3,418,597	+0.964%
2024-02-21	32.1600	32.2000	32.1600	32.1900	-0.031%	3,328,831	+0.901%
2024-02-20	32.1400	32.2000	32.1400	32.2000	+0.062%	2,100,719	+0.870%
2024-02-16	32.1800	32.1900	32.1200	32.1800	-0.062%	4,461,470	+0.932%
2024-02-15	32.2000	32.2100	32.1400	32.2000	+0.062%	5,930,493	+0.870%
2024-02-14	32.1500	32.1800	32.0900	32.1800	+0.187%	10,028,587	+0.932%
2024-02-13	32.1200	32.2100	32.0900	32.1200	-0.279%	27,766,185	+1.121%
2024-02-12	31.9300	32.2400	31.9200	32.2100	+25.380%	70,874,109	+0.838%
2024-02-09	25.1400	26.3500	25.1400	25.6900	+2.925%	1,403,831	+26.431%
2024-02-08	24.0700	25.7200	24.0250	24.9600	+4.000%	2,049,261	+30.128%
2024-02-07	24.2600	24.4300	23.7900	24.0000	-1.031%	781,216	+35.333%
2024-02-06	23.7400	24.4600	23.2400	24.2500	+1.635%	937,512	+33.938%
2024-02-05	23.5400	24.1800	23.3789	23.8600	+0.168%	735,883	+36.127%
2024-02-02	24.0200	24.4500	23.5100	23.8200	-2.337%	711,747	+36.356%
2024-02-01	23.6900	24.6100	23.2200	24.3900	+3.743%	1,265,551	+33.169%
2024-01-31	23.7600	24.1950	23.2600	23.5100	-0.592%	1,540,712	+38.154%
2024-01-30	23.6400	23.7700	23.1700	23.6500	-0.379%	881,287	+37.336%
2024-01-29	22.9500	23.8200	22.8900	23.7400	+3.083%	936,488	+36.816%
2024-01-26	22.6100	23.2800	22.1100	23.0300	+2.538%	1,525,942	+41.033%
2024-01-25	23.2000	23.5400	22.4200	22.4600	-1.707%	1,873,042	+44.613%
2024-01-24	23.5200	23.5650	22.6850	22.8500	-1.931%	1,148,530	+42.144%
2024-01-23	24.0000	24.3500	23.0450	23.3000	-2.876%	1,074,293	+39.399%
2024-01-22	24.7400	25.3740	22.9100	23.9900	-2.082%	1,712,105	+35.390%
2024-01-19	24.1800	24.8550	23.4300	24.5000	+3.071%	1,256,160	+32.571%
2024-01-18	24.0100	24.1300	23.1800	23.7700	-1.000%	924,592	+36.643%
2024-01-17	23.7300	24.0500	23.4500	24.0100	-0.908%	906,200	+35.277%
2024-01-16	23.5800	24.2450	23.4600	24.2300	+1.978%	1,537,428	+34.049%
2024-01-12	24.1600	24.3300	23.5000	23.7600	-0.793%	854,649	+36.700%
2024-01-11	23.2000	24.2100	22.8800	23.9500	+2.526%	1,589,845	+35.616%
2024-01-10	24.5000	24.6000	23.2150	23.3600	-4.458%	1,193,878	+39.041%
2024-01-09	23.6100	24.6400	23.1700	24.4500	+3.778%	1,390,091	+32.843%
2024-01-08	23.0100	23.7399	22.6000	23.5600	+2.346%	918,152	+37.861%
2024-01-05	22.8100	23.1100	22.2900	23.0200	+0.130%	1,087,491	+41.095%
2024-01-04	23.1400	23.6328	22.8300	22.9900	+0.044%	1,074,387	+41.279%
2024-01-03	23.8200	24.3000	22.8900	22.9800	-3.079%	2,035,570	+41.340%
2024-01-02	23.4500	23.8700	23.0700	23.7100	+0.381%	1,283,129	+36.989%
2023-12-29	24.0900	24.3600	23.4500	23.6200	-1.542%	1,867,970	+37.511%
2023-12-28	24.4700	25.3300	23.7100	23.9900	-1.962%	2,407,346	+35.390%
2023-12-27	23.7000	24.4700	23.5500	24.4700	+3.907%	1,288,753	+32.734%
2023-12-26	23.2000	23.5800	22.8291	23.5500	+1.992%	764,149	+37.919%
2023-12-22	22.2800	23.4900	22.2200	23.0900	+3.915%	1,431,847	+40.667%
2023-12-21	22.5300	22.6132	21.8600	22.2200	+0.180%	599,908	+46.175%
2023-12-20	22.5200	22.7500	22.0700	22.1800	-1.989%	1,981,016	+46.438%
2023-12-19	22.9600	23.2499	22.4700	22.6300	0.000%	1,360,216	+43.526%
2023-12-18	21.6500	22.8600	20.9250	22.6300	+2.724%	1,692,045	+43.526%
2023-12-15	21.7400	22.3700	21.6500	22.0300	+1.802%	5,458,327	+47.435%
2023-12-14	21.8300	21.8800	19.8601	21.6400	+1.263%	4,393,876	+50.092%
2023-12-13	21.1100	21.4200	20.5000	21.3700	+0.945%	2,374,669	+51.989%
2023-12-12	20.5500	21.2500	20.0000	21.1700	+3.067%	1,327,454	+53.425%
2023-12-11	20.8100	20.8200	19.7700	20.5400	-1.628%	2,179,756	+58.130%
2023-12-08	21.6200	21.8800	20.7150	20.8800	-4.088%	2,041,326	+55.556%
2023-12-07	20.8800	21.9200	20.6075	21.7700	+4.362%	2,250,353	+49.196%
2023-12-06	20.7000	20.8700	20.2200	20.8600	+2.155%	1,145,616	+55.705%
2023-12-05	20.2200	21.0600	20.1200	20.4200	+0.295%	1,745,720	+59.060%
2023-12-04	19.5000	20.7000	19.4400	20.3600	+3.298%	2,750,210	+59.528%
2023-12-01	19.0300	19.8800	18.2700	19.7100	+3.032%	3,170,306	+64.789%
2023-11-30	18.8900	19.7900	18.8900	19.1300	+1.864%	3,500,856	+69.786%
2023-11-29	18.0100	19.0200	17.9501	18.7800	+4.160%	2,417,232	+72.950%
2023-11-28	18.1900	18.3800	17.4700	18.0300	-0.934%	2,605,135	+80.144%
2023-11-27	18.9300	18.9300	17.9412	18.2000	-4.712%	1,726,560	+78.462%
2023-11-24	17.9200	19.1000	17.9200	19.1000	+6.704%	676,359	+70.052%
2023-11-22	18.2600	18.4548	17.8200	17.9000	-1.160%	1,149,873	+81.453%
2023-11-21	18.5500	19.0600	17.9900	18.1100	-2.947%	1,581,524	+79.348%
2023-11-20	18.3600	18.8100	17.7700	18.6600	+1.634%	1,891,216	+74.062%
2023-11-17	18.2600	18.4700	17.9700	18.3600	+0.935%	1,221,248	+76.906%
2023-11-16	18.0400	18.6600	17.9500	18.1900	+1.056%	1,686,017	+78.560%
2023-11-15	17.1800	18.5500	16.9500	18.0000	+4.651%	1,795,827	+80.444%
2023-11-14	17.5000	17.6150	16.8600	17.2000	+1.956%	2,987,918	+88.837%
2023-11-13	15.9100	16.9800	15.5000	16.8700	+3.497%	1,789,730	+92.531%
2023-11-10	15.2300	16.5400	15.1000	16.3000	+9.690%	2,957,806	+99.264%
2023-11-09	15.7300	16.0000	14.2000	14.8600	-5.350%	2,220,479	+118.573%
2023-11-08	16.4000	16.5100	15.1801	15.7000	-4.501%	1,422,605	+106.879%
2023-11-07	16.3600	16.6100	16.1500	16.4400	0.000%	2,584,291	+97.567%
2023-11-06	16.6900	16.6900	15.9900	16.4400	+0.489%	2,283,801	+97.567%
2023-11-03	16.5600	16.7400	16.2100	16.3600	-0.244%	3,559,315	+98.533%
2023-11-02	16.7800	16.7800	16.2200	16.4000	0.000%	1,939,208	+98.049%
2023-11-01	16.4000	16.6500	16.1400	16.4000	+0.122%	1,491,024	+98.049%
2023-10-31	16.4000	16.6000	15.8500	16.3800	-0.122%	1,803,961	+98.291%
2023-10-30	15.4900	16.8700	15.2900	16.4000	+7.471%	2,377,319	+98.049%
2023-10-27	15.2400	15.2798	14.7400	15.2600	+0.527%	1,552,832	+112.844%
2023-10-26	15.0800	15.4700	14.7500	15.1800	+0.730%	4,178,782	+113.966%
2023-10-25	15.4600	15.6150	15.0100	15.0700	-3.149%	935,638	+115.528%
2023-10-24	14.9800	15.8500	14.7900	15.5600	+5.922%	1,407,226	+108.740%
2023-10-23	13.5900	14.7800	13.3900	14.6900	+7.935%	1,383,392	+121.103%
2023-10-20	13.2700	13.8200	13.1300	13.6100	+2.795%	980,403	+138.648%
2023-10-19	13.6500	13.7400	13.0900	13.2400	-3.216%	826,636	+145.317%
2023-10-18	14.2100	14.2100	13.5500	13.6800	-4.669%	1,135,957	+137.427%
2023-10-17	14.3800	14.7800	14.1368	14.3500	-0.416%	1,455,443	+126.341%
2023-10-16	13.9180	15.0800	13.6500	14.4100	+6.899%	2,075,201	+125.399%
2023-10-13	12.6000	13.7000	12.3200	13.4800	+6.730%	2,152,640	+140.950%
2023-10-12	13.5300	13.5300	12.5600	12.6300	-6.444%	1,803,458	+157.165%
2023-10-11	14.3000	14.4700	13.0700	13.5000	-5.396%	2,063,343	+140.593%
2023-10-10	14.3500	14.4900	13.9300	14.2700	-0.627%	2,067,921	+127.610%
2023-10-09	14.0900	14.5300	14.0200	14.3600	+0.843%	900,620	+126.184%
2023-10-06	13.8600	14.5100	13.6500	14.2400	+1.136%	916,311	+128.090%
2023-10-05	13.9200	14.1500	13.8800	14.0800	+0.500%	1,157,673	+130.682%
2023-10-04	14.4200	14.4200	13.6000	14.0100	-2.369%	1,175,995	+131.834%
2023-10-03	14.5600	14.6700	14.2700	14.3500	-2.248%	1,531,296	+126.341%
2023-10-02	14.8200	15.1800	14.5300	14.6800	-1.543%	1,365,331	+121.253%
2023-09-29	15.7400	15.9100	14.8800	14.9100	-4.239%	2,857,048	+117.840%
2023-09-28	14.9900	15.7550	14.9800	15.5700	+3.318%	1,451,711	+108.606%
2023-09-27	14.8500	15.2900	14.8400	15.0700	+1.618%	2,164,268	+115.528%
2023-09-26	14.9000	15.6988	14.7605	14.8300	+3.561%	3,374,386	+119.016%
2023-09-25	14.7100	14.7100	14.2000	14.3200	-2.651%	1,338,189	+126.816%
2023-09-22	14.7100	14.9250	14.5000	14.7100	+0.753%	1,921,509	+120.802%
2023-09-21	14.4000	14.7225	14.0900	14.6000	-0.273%	1,747,747	+122.466%
2023-09-20	15.5400	15.7400	14.6050	14.6400	-4.997%	2,825,157	+121.858%
2023-09-19	16.0400	16.0400	15.0700	15.4100	-3.386%	2,637,308	+110.772%
2023-09-18	16.4800	16.5300	15.8200	15.9500	-3.450%	1,999,962	+103.636%
2023-09-15	16.9700	17.1000	16.4300	16.5200	-2.364%	2,916,541	+96.610%
2023-09-14	16.8600	17.0100	16.1900	16.9200	+0.834%	1,726,084	+91.962%
2023-09-13	17.1000	17.6500	16.6200	16.7800	-4.767%	2,450,919	+93.564%
2023-09-12	18.0000	18.2000	17.1800	17.6200	+2.860%	6,577,825	+84.336%
2023-09-11	16.0300	17.8300	16.0300	17.1300	+5.480%	3,537,677	+89.609%
2023-09-08	15.4200	17.3800	15.2300	16.2400	+8.195%	6,869,341	+100.000%
2023-09-07	15.8700	15.9000	13.2000	15.0100	+8.532%	14,814,339	+116.389%
2023-09-06	13.7800	13.9200	13.4650	13.8300	+0.582%	907,558	+134.852%
2023-09-05	14.0200	14.0200	13.5300	13.7500	-3.032%	1,413,733	+136.218%
2023-09-01	13.8600	14.3000	13.7448	14.1800	+3.127%	1,633,576	+129.055%
2023-08-31	13.8500	13.9300	13.6700	13.7500	-0.218%	2,070,041	+136.218%
2023-08-30	13.9600	14.1300	13.7100	13.7800	-1.642%	1,657,085	+135.704%
2023-08-29	13.7650	14.1300	13.4900	14.0100	+1.448%	3,616,613	+131.834%
2023-08-28	13.3500	14.0450	13.2600	13.8100	+4.621%	1,830,934	+135.192%
2023-08-25	13.6400	13.6400	12.7600	13.2000	-2.727%	2,066,011	+146.061%
2023-08-24	13.8300	13.8750	13.2100	13.5700	-1.809%	3,230,029	+139.352%
2023-08-23	13.0500	13.9600	12.9900	13.8200	+5.819%	2,238,216	+135.022%
2023-08-22	12.5100	13.3400	12.2100	13.0600	+5.323%	2,476,778	+148.698%
2023-08-21	11.9400	12.6000	11.8400	12.4000	+4.377%	1,257,014	+161.935%
2023-08-18	11.4400	12.0300	11.2700	11.8800	+2.502%	1,203,532	+173.401%
2023-08-17	11.8500	11.8600	11.3400	11.5900	-2.850%	1,031,904	+180.242%
2023-08-16	12.7200	12.9800	11.6900	11.9300	-7.160%	1,611,167	+172.255%
2023-08-15	12.0900	12.9000	11.6350	12.8500	+6.462%	1,715,232	+152.763%
2023-08-14	13.6300	13.6499	12.0000	12.0700	-10.393%	1,765,446	+169.097%
2023-08-11	13.1400	14.1900	13.0900	13.4700	+3.935%	2,403,647	+141.128%
2023-08-10	12.6100	13.0800	12.5200	12.9600	+2.613%	1,740,831	+150.617%
2023-08-09	12.4000	12.7550	12.1350	12.6300	+1.855%	1,679,003	+157.165%
2023-08-08	12.1300	12.4200	11.9300	12.4000	+2.142%	1,338,441	+161.935%
2023-08-07	12.3400	12.4700	11.8850	12.1400	-1.621%	990,955	+167.545%
2023-08-04	12.3300	12.5300	12.1800	12.3400	-0.243%	854,126	+163.209%
2023-08-03	12.4600	12.5300	12.1700	12.3700	-1.591%	698,073	+162.571%
2023-08-02	12.8000	12.8900	12.3300	12.5700	-2.558%	797,765	+158.393%
2023-08-01	13.2400	13.2500	12.6800	12.9000	-1.149%	1,200,116	+151.783%
2023-07-31	12.5000	13.1690	12.2500	13.0500	+6.270%	1,880,271	+148.889%
2023-07-28	11.8600	12.5000	11.7900	12.2800	+4.778%	1,314,860	+164.495%
2023-07-27	11.6900	12.1500	11.5000	11.7200	+1.472%	1,310,116	+177.133%
2023-07-26	11.7900	11.8400	11.4100	11.5500	-1.618%	779,641	+181.212%
2023-07-25	11.6380	11.9000	11.4000	11.7400	-0.761%	1,940,826	+176.661%
2023-07-24	11.5600	12.4300	11.5150	11.8300	+2.159%	2,069,415	+174.556%
2023-07-21	11.2150	11.6950	11.2150	11.5800	+2.751%	856,475	+180.484%
2023-07-20	11.7800	11.9000	11.2500	11.2700	-4.167%	948,735	+188.199%
2023-07-19	11.6100	12.1200	11.4900	11.7600	+0.341%	1,361,200	+176.190%
2023-07-18	11.6300	11.8200	11.0800	11.7200	+0.774%	1,150,097	+177.133%
2023-07-17	11.5900	12.3327	11.4900	11.6300	+0.345%	1,336,892	+179.278%
2023-07-14	11.8100	11.9300	11.4050	11.5900	-1.946%	1,403,502	+180.242%
2023-07-13	11.0700	11.9500	10.9700	11.8200	+7.065%	1,564,922	+174.788%
2023-07-12	10.9900	11.2700	10.8900	11.0400	+0.914%	1,300,519	+194.203%
2023-07-11	10.9000	11.0600	10.7350	10.9400	+0.737%	1,007,266	+196.892%
2023-07-10	11.1800	11.2100	10.7150	10.8600	-2.688%	1,272,348	+199.079%
2023-07-07	11.4000	11.5500	10.9950	11.1600	-2.362%	1,968,723	+191.039%
2023-07-06	11.0300	11.4800	10.7700	11.4300	+3.345%	1,831,968	+184.164%
2023-07-05	11.7400	12.2482	11.0150	11.0600	-5.470%	2,807,336	+193.671%
2023-07-03	11.0500	11.9600	10.9500	11.7000	+6.849%	2,875,588	+177.607%
2023-06-30	10.0500	11.3799	10.0000	10.9500	+39.668%	18,409,125	+196.621%
2023-06-29	8.0800	8.1400	7.7800	7.8400	-2.970%	1,207,759	+314.286%
2023-06-28	7.4900	8.1500	7.4400	8.0800	+8.166%	1,821,746	+301.980%
2023-06-27	7.6300	7.6300	7.2609	7.4700	-0.797%	1,772,270	+334.806%
2023-06-26	7.8700	7.9100	7.3700	7.5300	-5.283%	2,455,613	+331.341%
2023-06-23	8.3600	8.3900	7.7600	7.9500	-5.582%	14,670,716	+308.553%
2023-06-22	8.4200	8.6500	8.3400	8.4200	0.000%	1,310,292	+285.748%
2023-06-21	8.3800	8.5600	8.2500	8.4200	+0.119%	1,267,758	+285.748%
2023-06-20	8.1100	8.5050	8.0900	8.4100	+2.938%	1,181,980	+286.207%
2023-06-16	8.4200	8.4900	8.0700	8.1700	-2.854%	1,426,342	+297.552%
2023-06-15	8.5400	8.7600	8.3500	8.4100	-3.555%	1,610,063	+286.207%
2023-06-14	9.0300	9.0600	8.7000	8.7200	-3.433%	859,537	+272.477%
2023-06-13	9.0500	9.1450	8.9600	9.0300	+0.111%	762,717	+259.690%
2023-06-12	9.1600	9.2800	8.9450	9.0200	-1.528%	859,334	+260.089%
2023-06-09	9.3000	9.4300	9.1000	9.1600	-1.611%	1,091,715	+254.585%
2023-06-08	9.3900	9.5100	9.2900	9.3100	-1.168%	673,710	+248.872%
2023-06-07	9.4600	9.6300	9.3550	9.4200	-0.317%	869,145	+244.798%
2023-06-06	9.6100	9.6350	9.4150	9.4500	-1.563%	1,249,522	+243.704%
2023-06-05	9.3800	9.6190	9.3300	9.6000	+2.019%	926,166	+238.333%
2023-06-02	9.3500	9.5000	9.1300	9.4100	+1.183%	748,333	+245.165%
2023-06-01	8.9800	9.4400	8.8900	9.3000	+3.563%	1,160,769	+249.247%
2023-05-31	8.8300	9.0650	8.7800	8.9800	+1.584%	2,039,369	+261.693%
2023-05-30	8.7600	9.0000	8.7350	8.8400	+1.029%	841,622	+267.421%
2023-05-26	8.5400	8.8350	8.5300	8.7500	+2.339%	558,308	+271.200%
2023-05-25	8.5400	8.6800	8.3900	8.5500	+0.588%	1,095,382	+279.883%
2023-05-24	8.5800	8.6400	8.3850	8.5000	-1.278%	960,689	+282.118%
2023-05-23	8.8000	9.0650	8.4950	8.6100	-1.712%	1,567,043	+277.236%
2023-05-22	9.0700	9.2700	8.6750	8.7600	-3.842%	1,297,786	+270.776%
2023-05-19	9.0500	9.2000	8.9300	9.1100	+0.663%	1,382,788	+256.531%
2023-05-18	9.1500	9.2900	8.9900	9.0500	-1.255%	1,099,203	+258.895%
2023-05-17	9.5200	9.5500	8.9300	9.1650	-4.531%	2,662,767	+254.392%
2023-05-16	10.1300	10.1800	9.1300	9.6000	-7.692%	3,715,985	+238.333%
2023-05-15	10.2700	10.6600	10.1900	10.4000	+1.463%	1,454,374	+212.308%
2023-05-12	10.2900	10.3100	10.0000	10.2500	-0.389%	636,112	+216.878%
2023-05-11	10.6000	10.6400	10.1700	10.2900	-2.925%	1,058,509	+215.646%
2023-05-10	10.4500	10.6800	10.3300	10.6000	+1.630%	1,531,350	+206.415%
2023-05-09	10.0800	10.4400	9.9900	10.4300	+2.355%	756,514	+211.409%
2023-05-08	10.5500	10.6400	10.1700	10.1900	-3.045%	1,297,923	+218.744%
2023-05-05	10.3600	10.5800	10.2900	10.5100	+2.337%	979,639	+209.039%
2023-05-04	10.2800	10.3000	9.8200	10.2700	0.000%	690,212	+216.261%
2023-05-03	10.1300	10.4150	9.9800	10.2700	+1.583%	1,038,855	+216.261%
2023-05-02	10.8400	11.0600	10.1000	10.1100	-6.648%	937,392	+221.266%
2023-05-01	10.6900	11.2200	10.6900	10.8300	+0.651%	1,510,344	+199.908%
2023-04-28	10.3000	11.0000	10.3000	10.7600	+4.466%	1,510,003	+201.859%
2023-04-27	10.1900	10.4100	10.0100	10.3000	+1.478%	1,032,420	+215.340%
2023-04-26	9.8600	10.1800	9.7650	10.1500	+2.837%	1,003,230	+220.000%
2023-04-25	10.4500	10.5200	9.7300	9.8700	-5.369%	1,210,533	+229.078%
2023-04-24	10.3000	10.4800	10.1609	10.4300	+0.870%	818,059	+211.409%
2023-04-21	10.3500	10.5400	10.1500	10.3400	+0.584%	1,577,632	+214.120%
2023-04-20	10.0300	10.2800	9.9900	10.2800	+2.595%	1,101,739	+215.953%
2023-04-19	9.7900	10.1550	9.1903	10.0200	+1.829%	1,930,392	+224.152%
2023-04-18	9.9900	10.2500	9.7300	9.8400	-1.502%	2,420,218	+230.081%
2023-04-17	8.9800	10.1000	8.9200	9.9900	+12.121%	4,927,685	+225.125%
2023-04-14	8.9900	8.9900	8.7450	8.9100	-0.447%	738,013	+264.534%
2023-04-13	8.7800	9.0000	8.7300	8.9500	+2.403%	1,265,983	+262.905%
2023-04-12	8.9900	9.0003	8.6650	8.7400	-2.018%	754,701	+271.625%
2023-04-11	8.9950	9.0600	8.9100	8.9200	-0.889%	1,354,554	+264.126%
2023-04-10	8.7300	9.0150	8.6600	9.0000	+2.740%	1,770,037	+260.889%
2023-04-06	8.6100	8.7700	8.4950	8.7600	+2.456%	973,742	+270.776%
2023-04-05	8.7700	8.7750	8.4800	8.5500	-0.697%	1,271,786	+279.883%
2023-04-04	8.7100	8.7800	8.4700	8.6100	-0.577%	1,074,210	+277.236%
2023-04-03	8.7300	8.9800	8.5600	8.6600	-0.688%	1,325,423	+275.058%
2023-03-31	9.0000	9.0900	8.4100	8.7200	-2.895%	3,755,770	+272.477%
2023-03-30	8.8500	9.1190	8.5900	8.9800	+2.629%	3,446,935	+261.693%
2023-03-29	8.8300	8.8800	8.6000	8.7500	-0.794%	1,738,512	+271.200%
2023-03-28	8.7500	9.0000	8.6550	8.8200	+1.031%	1,065,579	+268.254%
2023-03-27	8.5450	8.8500	8.4600	8.7300	+3.070%	1,693,313	+272.050%
2023-03-24	8.8500	8.9600	8.4450	8.4700	-5.363%	1,928,066	+283.471%
2023-03-23	8.9000	9.0000	8.7050	8.9500	+1.820%	1,052,561	+262.905%
2023-03-22	9.1000	9.1200	8.7600	8.7900	-1.897%	2,497,154	+269.511%
2023-03-21	9.6200	9.6300	8.7550	8.9600	-5.783%	1,839,356	+262.500%
2023-03-20	9.6500	9.7500	9.2900	9.5100	-0.834%	1,228,613	+241.535%
2023-03-17	9.0500	10.0500	9.0500	9.5900	+4.923%	4,305,087	+238.686%
2023-03-16	8.9500	9.2400	8.6200	9.1400	+0.772%	1,968,139	+255.361%
2023-03-15	9.3000	9.4300	8.9100	9.0700	-3.098%	1,219,479	+258.104%
2023-03-14	9.0300	9.3600	8.8600	9.3600	+4.698%	2,012,177	+247.009%
2023-03-13	8.1100	9.1900	8.0216	8.9400	+8.102%	2,070,824	+263.311%
2023-03-10	8.8900	8.8900	8.0150	8.2700	-7.183%	1,894,100	+292.745%
2023-03-09	9.3400	9.5400	8.8800	8.9100	-2.195%	1,594,672	+264.534%
2023-03-08	9.1000	9.1600	8.9300	9.1100	+0.998%	1,153,621	+256.531%
2023-03-07	8.7300	9.2700	8.7300	9.0200	+3.797%	2,578,689	+260.089%
2023-03-06	8.6100	8.7000	8.3714	8.6900	+1.164%	1,421,856	+273.763%
2023-03-03	8.1000	8.6818	7.9200	8.5900	+6.049%	3,273,444	+278.114%
2023-03-02	8.1400	8.2000	7.9500	8.1000	-0.978%	747,117	+300.988%
2023-03-01	8.0700	8.2950	8.0216	8.1800	+2.250%	1,012,580	+297.066%
2023-02-28	7.8100	8.0250	7.6650	8.0000	+2.041%	2,502,813	+306.000%
2023-02-27	8.0600	8.0700	7.8000	7.8400	-2.488%	746,380	+314.286%
2023-02-24	8.0400	8.2250	7.3500	8.0400	-2.071%	2,138,800	+303.980%
2023-02-23	8.2200	8.5000	8.1400	8.2100	+0.244%	4,375,457	+295.615%
2023-02-22	8.0600	8.4100	7.9100	8.1900	+2.120%	1,316,003	+296.581%
2023-02-21	8.0800	8.3400	7.6500	8.0200	-0.988%	2,145,904	+304.988%
2023-02-17	8.0700	8.1950	7.9900	8.1000	+0.872%	955,892	+300.988%
2023-02-16	7.9000	8.1200	7.8200	8.0300	+0.753%	718,412	+304.483%
2023-02-15	8.0100	8.0800	7.8100	7.9700	-1.483%	705,834	+307.528%
2023-02-14	8.0000	8.2150	7.9100	8.0900	+0.999%	938,498	+301.483%
2023-02-13	8.3600	8.4000	7.9250	8.0100	-4.301%	1,243,214	+305.493%
2023-02-10	8.4100	8.6250	8.2500	8.3700	-0.947%	1,340,514	+288.053%
2023-02-09	8.4100	8.7200	8.3100	8.4500	+0.476%	2,599,946	+284.379%
2023-02-08	8.5600	8.5600	8.3239	8.4100	-1.059%	848,749	+286.207%
2023-02-07	8.3100	8.5900	8.2950	8.5000	+1.796%	1,796,359	+282.118%
2023-02-06	8.5500	8.6000	8.2300	8.3500	-2.339%	1,263,826	+288.982%
2023-02-03	8.5000	8.7500	8.4200	8.5500	+0.234%	528,194	+279.883%
2023-02-02	8.6900	8.7094	8.1800	8.5300	-1.273%	1,296,042	+280.774%
2023-02-01	8.4000	8.7400	8.3900	8.6400	+2.980%	1,152,791	+275.926%
2023-01-31	8.4200	8.4890	8.1125	8.3900	+0.963%	1,247,236	+287.128%
2023-01-30	7.8000	8.4600	7.7488	8.3100	+6.538%	1,682,701	+290.854%
2023-01-27	8.0300	8.3500	7.7650	7.8000	-3.226%	1,325,582	+316.410%
2023-01-26	7.8100	8.4000	7.7300	8.0600	+3.333%	2,387,959	+302.978%
2023-01-25	7.5400	7.9300	7.5100	7.8000	+1.828%	2,265,703	+316.410%
2023-01-24	7.2000	7.8250	7.0200	7.6600	+15.885%	6,789,543	+324.021%
2023-01-23	6.9850	6.9900	6.5950	6.6100	-4.755%	1,032,102	+391.377%
2023-01-20	6.7000	7.1488	6.6100	6.9400	+3.892%	2,558,307	+368.012%
2023-01-19	6.5900	6.7500	6.3500	6.6800	+0.150%	948,034	+386.228%
2023-01-18	6.8200	7.0000	6.5920	6.6700	-1.767%	1,392,079	+386.957%
2023-01-17	6.6600	7.0600	6.6400	6.7900	+4.301%	1,993,793	+378.351%
2023-01-13	6.1000	6.5900	6.0300	6.5100	+5.854%	882,696	+398.925%
2023-01-12	5.9900	6.2800	5.9300	6.1500	+2.500%	1,222,623	+428.130%
2023-01-11	6.1000	6.1900	5.9100	6.0000	-1.478%	958,619	+441.333%
2023-01-10	5.8800	6.1300	5.8800	6.0900	+2.872%	1,238,214	+433.333%
2023-01-09	6.4600	6.4600	5.8013	5.9200	+0.169%	1,106,706	+448.649%
2023-01-06	5.8800	6.0200	5.7450	5.9100	+0.510%	736,476	+449.577%
2023-01-05	6.2000	6.2600	5.8700	5.8800	-5.769%	728,921	+452.381%
2023-01-04	5.9100	6.3000	5.6700	6.2400	+4.698%	1,562,652	+420.513%
2023-01-03	6.3200	6.3200	5.8712	5.9600	-4.944%	3,280,728	+444.966%
2022-12-30	6.0000	6.4150	5.9000	6.2700	+3.636%	1,349,749	+418.022%
2022-12-29	5.5600	6.0900	5.5391	6.0500	+9.206%	1,269,913	+436.860%
2022-12-28	5.5300	5.6300	5.4100	5.5400	+0.362%	1,073,671	+486.282%
2022-12-27	5.5100	5.5800	5.2700	5.5200	+0.730%	1,176,819	+488.406%
2022-12-23	5.0400	5.5250	5.0000	5.4800	+9.381%	1,251,936	+492.701%
2022-12-22	4.9000	5.0350	4.7600	5.0100	+1.008%	956,634	+548.303%
2022-12-21	4.6500	5.0000	4.5650	4.9600	+7.359%	705,481	+554.839%
2022-12-20	4.4900	4.7400	4.4000	4.6200	+4.054%	910,612	+603.030%
2022-12-19	4.6000	4.7800	4.4200	4.4400	-3.896%	869,850	+631.532%
2022-12-16	4.2800	4.6800	4.2600	4.6200	+7.692%	1,454,839	+603.030%
2022-12-15	4.0400	4.3500	4.0400	4.2900	+4.890%	945,895	+657.110%
2022-12-14	4.0600	4.1500	4.0250	4.0900	+0.245%	485,139	+694.132%
2022-12-13	4.1200	4.1380	3.9900	4.0800	+0.741%	559,231	+696.078%
2022-12-12	3.9700	4.0900	3.9100	4.0500	+2.532%	305,676	+701.975%
2022-12-09	3.9000	4.0200	3.8700	3.9500	+0.254%	659,093	+722.278%
2022-12-08	3.9600	3.9850	3.8300	3.9400	+0.254%	160,010	+724.365%
2022-12-07	4.0600	4.0600	3.8400	3.9300	-2.963%	290,760	+726.463%
2022-12-06	4.1300	4.1400	4.0200	4.0500	-2.878%	353,690	+701.975%
2022-12-05	4.0800	4.1850	4.0278	4.1700	+1.460%	417,864	+678.897%
2022-12-02	3.8900	4.1200	3.8550	4.1100	+4.051%	1,121,502	+690.268%
2022-12-01	3.3800	4.0050	3.3550	3.9500	+16.864%	3,233,792	+722.278%
2022-11-30	3.3100	3.3800	3.2300	3.3800	+3.049%	216,840	+860.947%
2022-11-29	3.3000	3.3600	3.2150	3.2800	-0.606%	330,131	+890.244%
2022-11-28	3.2700	3.4000	3.2700	3.3000	0.000%	177,513	+884.242%
2022-11-25	3.2900	3.3700	3.2700	3.3000	-0.302%	63,506	+884.242%
2022-11-23	3.2600	3.3500	3.2100	3.3100	+1.223%	202,718	+881.269%
2022-11-22	3.2800	3.3200	3.1700	3.2700	-0.305%	278,828	+893.272%
2022-11-21	3.2900	3.2914	3.1700	3.2800	-2.381%	303,982	+890.244%
2022-11-18	3.3200	3.4000	3.2600	3.3600	+2.128%	212,755	+866.667%
2022-11-17	3.4000	3.4100	3.2700	3.2900	-4.638%	326,903	+887.234%
2022-11-16	3.6700	3.6700	3.3500	3.4500	-5.995%	314,549	+841.449%
2022-11-15	3.6600	3.9900	3.6600	3.6700	+1.662%	446,118	+785.014%
2022-11-14	3.5100	3.6300	3.4600	3.6100	+1.690%	206,090	+799.723%
2022-11-11	3.5000	3.6200	3.4700	3.5500	+1.429%	326,108	+814.930%
2022-11-10	3.3300	3.5100	3.2900	3.5000	+8.696%	642,535	+828.000%
2022-11-09	3.4500	3.4500	3.1550	3.2200	-7.205%	504,827	+908.696%
2022-11-08	3.3400	3.5500	3.3208	3.4700	+3.892%	1,001,593	+836.023%
2022-11-07	3.2800	3.3600	3.2500	3.3400	+1.212%	307,644	+872.455%
2022-11-04	3.4700	3.4700	3.2500	3.3000	-5.444%	278,685	+884.242%
2022-11-03	3.4400	3.5300	3.3900	3.4900	+0.287%	230,945	+830.659%
2022-11-02	3.5800	3.5800	3.4700	3.4800	-1.972%	231,586	+833.333%
2022-11-01	3.4300	3.6500	3.4100	3.5500	+2.011%	537,370	+814.930%
2022-10-31	3.4100	3.5200	3.4100	3.4800	+1.163%	222,771	+833.333%
2022-10-28	3.3700	3.4500	3.2900	3.4400	+2.687%	146,780	+844.186%
2022-10-27	3.4500	3.4600	3.3500	3.3500	-1.760%	170,794	+869.552%
2022-10-26	3.4100	3.5100	3.4100	3.4100	-0.292%	130,590	+852.493%
2022-10-25	3.3700	3.4607	3.3700	3.4200	+2.395%	172,451	+849.708%
2022-10-24	3.3100	3.3500	3.2400	3.3400	+1.212%	228,144	+872.455%
2022-10-21	3.2700	3.3650	3.2099	3.3000	+0.917%	223,314	+884.242%
2022-10-20	3.3300	3.3800	3.2600	3.2700	-2.096%	169,173	+893.272%
2022-10-19	3.3500	3.4050	3.2800	3.3400	-1.475%	252,952	+872.455%
2022-10-18	3.3900	3.4400	3.3700	3.3900	+1.802%	302,205	+858.112%
2022-10-17	3.3500	3.4300	3.3200	3.3300	+0.301%	258,552	+875.375%
2022-10-14	3.3700	3.4250	3.2950	3.3200	-0.896%	198,949	+878.313%
2022-10-13	3.2500	3.3850	3.2275	3.3500	+1.208%	248,225	+869.552%
2022-10-12	3.2900	3.3300	3.2300	3.3100	+0.608%	220,687	+881.269%
2022-10-11	3.2800	3.3900	3.2400	3.2900	-0.904%	300,703	+887.234%
2022-10-10	3.4000	3.4000	3.2850	3.3200	-2.924%	303,506	+878.313%
2022-10-07	3.4500	3.5200	3.3750	3.4200	-1.441%	231,162	+849.708%
2022-10-06	3.4100	3.5150	3.3900	3.4700	+1.760%	242,829	+836.023%
2022-10-05	3.4000	3.5000	3.3950	3.4100	-3.944%	792,578	+852.493%
2022-10-04	3.4600	3.5600	3.4600	3.5500	+3.801%	518,866	+814.930%
2022-10-03	3.5100	3.5150	3.4000	3.4200	-2.286%	404,805	+849.708%
2022-09-30	3.4700	3.6000	3.4700	3.5000	0.000%	254,691	+828.000%

.dark-mode .StJt2z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .StJt2z{ color: #333333; background-color: white; border: 2px solid #333333; }CBAYCymabay Therapeuticsstock NASDAQ

CBAY
Cymabay Therapeutics
stock NASDAQ