CBAY - CymaBay Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20196.696.806.246.286.281,425,300
Jun 13, 20196.166.876.026.756.753,282,300
Jun 12, 20196.526.625.976.176.176,029,500
Jun 11, 20195.806.454.826.056.0517,723,600
Jun 10, 201911.9012.1011.0811.0911.091,003,100
Jun 07, 201911.0111.5210.0811.5111.512,479,300
Jun 06, 201912.2412.2711.2611.4011.40876,100
Jun 05, 201912.4112.4912.0312.2512.25750,300
Jun 04, 201912.1312.3511.9512.3412.34472,300
Jun 03, 201912.1812.3111.8811.9711.97545,500
May 31, 201911.6812.3011.6312.0812.08999,600
May 30, 201912.0712.3111.8011.9011.90688,700
May 29, 201912.1312.5411.9412.0012.001,408,700
May 28, 201912.9313.1011.6412.2912.292,444,100
May 24, 201913.0013.0612.6312.9012.901,339,500
May 23, 201912.1112.9412.1012.9012.901,403,100
May 22, 201912.6112.8012.0012.3012.301,554,900
May 21, 201912.4412.7512.3412.6112.611,896,600
May 20, 201912.5012.6012.2012.3812.38965,500
May 17, 201912.9313.0212.4512.6212.62951,600
May 16, 201913.0913.3012.8812.9812.98615,500
May 15, 201912.7713.3212.7712.9712.971,303,400
May 14, 201912.7213.0512.2812.9412.94794,900
May 13, 201912.5012.6612.2912.3612.36719,400
May 10, 201912.8013.0712.5613.0013.00410,100
May 09, 201912.5512.9711.7512.8812.88910,200
May 08, 201912.7313.2112.6612.7512.75521,900
May 07, 201912.9613.0112.5212.8112.81369,200
May 06, 201912.7213.2612.5413.0813.08244,600
May 03, 201912.5413.1412.4813.1213.12456,500
May 02, 201912.2812.5012.0212.4512.45416,300
May 01, 201912.8713.0312.2412.2812.28434,600
Apr 30, 201913.3413.5512.6812.8112.81892,300
Apr 29, 201913.0613.4213.0113.3313.33458,200
Apr 26, 201912.9313.0312.7513.0213.02412,000
Apr 25, 201912.7013.0312.5612.9412.94326,900
Apr 24, 201912.5112.8512.2112.7212.72331,000
Apr 23, 201912.0012.7211.9012.4712.47650,800
Apr 22, 201912.0812.3611.9312.0512.05452,400
Apr 18, 201912.0612.2711.6312.0712.07498,100
Apr 17, 201912.6112.6611.7612.1112.11840,200
Apr 16, 201912.2812.8012.1512.5412.54538,500
Apr 15, 201912.5012.6612.0312.2012.20329,400
Apr 12, 201913.2813.4012.3312.5012.50697,600
Apr 11, 201913.1513.2812.9313.0913.09537,500
Apr 10, 201912.9813.2612.9713.1413.14440,500
Apr 09, 201913.4313.5012.7812.9612.96938,400
Apr 08, 201913.6113.7513.4113.5013.50463,100
Apr 05, 201913.5613.8913.3513.6613.66531,500
Apr 04, 201913.4613.5913.0013.4413.44623,100
Apr 03, 201913.4513.5513.1813.5313.53511,200
Apr 02, 201913.5613.8113.1913.3113.31988,700
Apr 01, 201913.4113.6813.2613.5913.591,123,100
Mar 29, 201913.1713.2912.9813.2813.28851,800
Mar 28, 201912.9013.3912.8513.1013.10862,300
Mar 27, 201912.3813.0512.2512.9312.931,177,800
Mar 26, 201912.1212.5511.8612.5012.50613,900
Mar 25, 201911.9312.3711.5212.0212.02656,500
Mar 22, 201912.8312.8311.9211.9311.931,234,900
Mar 21, 201912.8513.2212.8512.9212.92674,400
Mar 20, 201913.3113.4512.8712.9512.95509,500
Mar 19, 201913.3513.4412.9713.3013.30367,100
Mar 18, 201912.9013.5312.7713.3513.35504,700
Mar 15, 201913.0113.0812.8312.8512.85938,800
Mar 14, 201913.2713.3112.7613.0013.00548,300
Mar 13, 201913.3813.5113.0313.2913.29736,300
Mar 12, 201912.7713.5412.2713.3713.37937,600
Mar 11, 201911.9913.0011.9912.7512.75637,600
Mar 08, 201913.0013.2212.0612.3612.36723,100
Mar 07, 201912.6013.3912.5013.2213.221,107,900
Mar 06, 201912.8013.2412.5512.5912.592,562,700
Mar 05, 201913.3814.0013.1013.2813.28882,300
Mar 04, 201912.7913.5212.6513.4213.421,702,700
Mar 01, 201912.6013.2011.9312.6912.691,076,100
Feb 28, 201911.5211.8311.3311.8111.81761,600
Feb 27, 201911.0111.5010.9011.4811.48889,000
Feb 26, 201911.1911.5510.9711.0411.04444,900
Feb 25, 201911.4011.8511.1711.2311.23645,900
Feb 22, 201910.3211.4510.2211.3411.341,171,900
Feb 21, 20199.9210.239.8110.1810.18603,400
Feb 20, 201910.3310.489.629.979.97839,600
Feb 19, 201910.2210.709.8510.2910.29948,800
Feb 15, 201910.3410.859.339.959.952,625,600
Feb 14, 20199.499.799.499.779.77381,200
Feb 13, 20199.479.739.329.529.52566,300
Feb 12, 20199.209.559.129.489.481,201,000
Feb 11, 20199.329.448.889.009.00295,300
Feb 08, 20199.029.608.919.279.27601,400
Feb 07, 20199.029.458.909.069.06649,400
Feb 06, 20199.149.208.439.139.13612,900
Feb 05, 20198.919.328.909.189.18594,700
Feb 04, 20198.568.988.318.928.92679,300
Feb 01, 20198.809.158.498.568.56989,000
Jan 31, 20198.658.818.578.708.70353,400
Jan 30, 20198.478.898.348.698.69297,300
Jan 29, 20198.539.028.398.438.43488,700
Jan 28, 20198.648.868.298.508.50501,100
Jan 25, 20198.368.888.278.788.78790,500
Jan 24, 20198.448.698.228.318.311,581,100
Jan 23, 20198.958.958.298.448.44391,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...