CBAY - CymaBay Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20195.945.995.735.915.91274,039
Aug 19, 20195.945.975.655.735.73284,600
Aug 16, 20195.906.005.785.825.82711,700
Aug 15, 20195.936.125.825.875.87383,200
Aug 14, 20195.785.995.785.935.93799,200
Aug 13, 20195.846.045.835.955.95271,400
Aug 12, 20195.805.895.605.845.84253,400
Aug 09, 20195.886.005.765.835.83401,500
Aug 08, 20195.595.975.155.925.921,355,000
Aug 07, 20195.515.735.425.565.56959,700
Aug 06, 20195.685.835.405.595.591,077,000
Aug 05, 20195.905.905.635.645.64754,500
Aug 02, 20196.146.145.886.066.06478,500
Aug 01, 20196.206.366.046.146.14772,000
Jul 31, 20196.316.436.146.186.18592,700
Jul 30, 20196.076.356.026.346.34490,600
Jul 29, 20196.376.436.026.156.15704,500
Jul 26, 20196.236.426.226.386.38484,100
Jul 25, 20196.536.536.196.236.23933,000
Jul 24, 20196.336.546.186.536.53581,600
Jul 23, 20196.506.506.236.406.40627,500
Jul 22, 20196.216.526.136.506.50595,400
Jul 19, 20196.426.486.186.226.22473,600
Jul 18, 20196.396.456.166.436.43552,400
Jul 17, 20196.546.696.326.396.39702,700
Jul 16, 20196.496.656.396.546.54355,700
Jul 15, 20196.496.656.366.476.47434,400
Jul 12, 20196.776.816.406.486.48941,000
Jul 11, 20196.946.976.676.816.81898,100
Jul 10, 20196.786.926.556.926.92807,600
Jul 09, 20196.536.856.366.756.75922,600
Jul 08, 20196.966.966.496.516.511,057,000
Jul 05, 20197.037.136.917.047.04572,100
Jul 03, 20197.077.136.957.097.09273,900
Jul 02, 20197.167.216.967.037.03542,200
Jul 01, 20197.307.367.057.217.21831,800
Jun 28, 20196.977.246.877.167.162,253,300
Jun 27, 20196.677.016.667.007.00761,500
Jun 26, 20196.967.036.616.686.68719,100
Jun 25, 20197.057.136.826.866.861,156,000
Jun 24, 20197.077.166.726.776.77848,600
Jun 21, 20196.757.186.707.077.073,227,600
Jun 20, 20197.097.266.706.776.772,023,700
Jun 19, 20197.167.496.887.027.021,758,200
Jun 18, 20196.657.356.357.097.092,043,000
Jun 17, 20196.246.846.216.566.561,403,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...