CymaBay Therapeutics Inc. (CBAY)
NASDAQ: CBAY
· Real-Time Price · USD
32.48
0.01 (0.03%)
At close: Mar 21, 2024, 9:00 PM
CBAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.00% | 0 |
| Mar 22, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.00% | 0 |
| Mar 21, 2024 | 32.49 | 32.50 | 32.48 | 32.48 | 32.48 | 0.03% | 8,356,254 |
| Mar 20, 2024 | 32.49 | 32.49 | 32.47 | 32.47 | 32.47 | -0.03% | 1,518,195 |
| Mar 19, 2024 | 32.47 | 32.48 | 32.46 | 32.48 | 32.48 | 0.06% | 2,367,068 |
| Mar 18, 2024 | 32.46 | 32.48 | 32.45 | 32.46 | 32.46 | 0.03% | 3,468,071 |
| Mar 15, 2024 | 32.45 | 32.47 | 32.44 | 32.45 | 32.45 | -0.06% | 2,824,445 |
| Mar 14, 2024 | 32.44 | 32.47 | 32.42 | 32.47 | 32.47 | 0.09% | 2,694,701 |
| Mar 13, 2024 | 32.44 | 32.46 | 32.43 | 32.44 | 32.44 | 0.00% | 4,144,245 |
| Mar 12, 2024 | 32.43 | 32.46 | 32.43 | 32.44 | 32.44 | 0.00% | 3,663,312 |
| Mar 11, 2024 | 32.43 | 32.47 | 32.42 | 32.44 | 32.44 | 0.40% | 6,108,202 |
| Mar 8, 2024 | 32.30 | 32.33 | 32.28 | 32.31 | 32.31 | 0.03% | 1,771,003 |
| Mar 7, 2024 | 32.28 | 32.30 | 32.27 | 32.30 | 32.30 | 0.03% | 1,167,448 |
| Mar 6, 2024 | 32.25 | 32.30 | 32.25 | 32.29 | 32.29 | 0.16% | 1,396,148 |
| Mar 5, 2024 | 32.21 | 32.27 | 32.19 | 32.24 | 32.24 | 0.19% | 2,279,199 |
| Mar 4, 2024 | 32.24 | 32.30 | 32.16 | 32.18 | 32.18 | -0.16% | 2,154,189 |
| Mar 1, 2024 | 32.23 | 32.35 | 32.19 | 32.23 | 32.23 | 0.12% | 3,498,446 |
| Feb 29, 2024 | 32.28 | 32.30 | 32.17 | 32.19 | 32.19 | -0.25% | 7,914,335 |
| Feb 28, 2024 | 32.32 | 32.33 | 32.26 | 32.27 | 32.27 | -0.15% | 3,487,162 |
| Feb 27, 2024 | 32.26 | 32.33 | 32.24 | 32.32 | 32.32 | 0.12% | 2,840,323 |