Ad
CBAY Quote Trading Chart CymaBay Therapeutics Inc.
home / stock / cbay / cbay quote
$8.2519 Last:
5.79% Change Percent:
$7.8 Open:
$7.80 Previous Close:
$8.46 High:
$7.7488 Low:
1,003,968 Volume:
01/30/2023 01:21:27 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CBAY Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2023-01-30 | 7.8 | 7.8 | 8.46 | 7.7488 | 1,003,968 |
| 2023-01-27 | 8.03 | 7.8 | 8.35 | 7.765 | 1,323,419 |
| 2023-01-26 | 7.81 | 8.06 | 8.4 | 7.73 | 2,387,959 |
| 2023-01-25 | 7.54 | 7.8 | 7.93 | 7.51 | 2,265,703 |
| 2023-01-24 | 7.2 | 7.66 | 7.825 | 7.02 | 6,789,543 |
| 2023-01-23 | 6.985 | 6.61 | 6.99 | 6.595 | 1,032,102 |
| 2023-01-20 | 6.7 | 6.94 | 7.1488 | 6.61 | 2,558,307 |
| 2023-01-19 | 6.59 | 6.68 | 6.75 | 6.35 | 948,034 |
| 2023-01-18 | 6.82 | 6.67 | 7 | 6.592 | 1,392,079 |
| 2023-01-17 | 6.66 | 6.79 | 7.06 | 6.64 | 1,993,793 |
| 2023-01-16 | 6.1 | 6.51 | 6.59 | 6.03 | 882,696 |
| 2023-01-13 | 6.1 | 6.51 | 6.59 | 6.03 | 882,696 |
| 2023-01-12 | 5.99 | 6.15 | 6.28 | 5.93 | 1,222,623 |
| 2023-01-11 | 6.1 | 6 | 6.19 | 5.91 | 958,619 |
| 2023-01-10 | 5.88 | 6.09 | 6.13 | 5.88 | 1,238,214 |
| 2023-01-09 | 6.46 | 5.92 | 6.46 | 5.8013 | 1,106,706 |
| 2023-01-06 | 5.88 | 5.91 | 6.02 | 5.745 | 736,476 |
| 2023-01-05 | 6.2 | 5.88 | 6.26 | 5.87 | 728,921 |
| 2023-01-04 | 5.91 | 6.24 | 6.3 | 5.67 | 1,562,652 |
| 2023-01-03 | 6.32 | 5.96 | 6.32 | 5.8712 | 3,280,728 |
Stock Information
CymaBay Therapeutics Inc. Company Name:
CBAY Stock Symbol:
NASDAQ Market:
CymaBay Therapeutics Inc. Website:
Get CBAY Alerts
News, Short Squeeze, Breakout and More Instantly...
Ad
