Cymabay Therapeutics Inc Historical Data - CBAY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cymabay Therapeutics Inc (CBAY)
Cymabay Therapeutics Inc (CBAY) Historical

Cymabay Therapeutics Inc (CBAY)

32.48

0.00

(0.00%)

At close: April 24 4:00PM

Delayed by 15 minutes

32.48

0.00

( 0.00% )

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	8.72	36.7003367003	23.76	32.5	23.22	5683347	31.88284116	CS
26	17.5	116.822429907	14.98	32.5	14.2	3182298	27.39889366	CS
52	22.18	215.339805825	10.3	32.5	7.2609	2511762	20.86136701	CS
156	28.01	626.621923937	4.47	32.5	1.6701	1298990	14.73765422	CS
260	19.97	159.632294165	12.51	32.5	1.01	1494549	9.81630841	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998100	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1713911700	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1713825300	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1713566100	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1713479700	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1713393300	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1713306900	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1713220500	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1712961300	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1712874900	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1712788500	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1712702100	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1712615700	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1712356500	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1712270100	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1712183700	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1712097300	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1712010900	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1711665300	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1711578900	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1711492500	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1711406100	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1711146900	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1711060500	32.479999	0.01	0.03	32.49	32.5	32.479999	8356562
1710974100	32.47	-0.01	-0.03	32.49	32.49	32.47	1517232
1710887700	32.479999	0.02	0.06	32.47	32.479999	32.46	2367021
1710801300	32.46	0.01	0.03	32.46	32.479999	32.45	3467250
1710542100	32.45	-0.02	-0.06	32.45	32.47	32.439999	2715568
1710455700	32.47	0.03	0.09	32.439999	32.47	32.42	2694567
1710369300	32.439999	-0.01	-0.03	32.439999	32.46	32.43	4144220
1710282900	32.45	0.01	0.03	32.43	32.46	32.43	3663293
1710196500	32.439999	0.13	0.40	32.43	32.465	32.42	6108164
1709940900	32.31	0.01	0.03	32.299999	32.33	32.28	1770808
1709854500	32.299999	0.01	0.03	32.28	32.299999	32.27	1167354
1709768100	32.29	0.05	0.16	32.25	32.299999	32.25	1396111
1709681700	32.24	0.06	0.19	32.21	32.27	32.189999	2278786
1709595300	32.18	-0.05	-0.16	32.24	32.299999	32.159999	2153888
1709336100	32.229999	0.04	0.12	32.229999	32.35	32.189999	3497861
1709249700	32.189999	-0.08	-0.25	32.28	32.299999	32.17	7914259
1709163300	32.27	-0.05	-0.15	32.32	32.33	32.259999	3487123
1709076900	32.32	0.04	0.12	32.259999	32.33	32.24	2840294
1708990500	32.28	0.05	0.16	32.229999	32.31	32.21	3262041
1708731300	32.229999	0.06	0.19	32.189999	32.259999	32.18	2902154
1708644900	32.17	-0.02	-0.06	32.189999	32.229999	32.15	3418504
1708558500	32.189999	-0.01	-0.03	32.159999	32.2	32.159999	3328694
1708472100	32.2	0.02	0.06	32.14	32.2	32.14	2100335
1708126500	32.18	-0.02	-0.06	32.18	32.189999	32.119999	4461208
1708040100	32.2	0.02	0.06	32.2	32.21	32.14	6057647
1707953700	32.18	0.06	0.19	32.15	32.18	32.09	10028463
1707867300	32.119999	-0.09	-0.28	32.159999	32.189999	32.09	26917222
1707780900	32.21	6.52	25.38	31.93	32.24	31.9	70872364
1707521700	25.69	0.73	2.92	25	26.35	25	1403791
1707435300	24.96	0.96	4.00	24.07	25.72	24.025	2049138
1707348900	24	-0.25	-1.03	24.26	24.43	23.79	781184
1707262500	24.25	0.39	1.63	23.74	24.46	23.24	937481
1707176100	23.86	0.04	0.17	23.54	24.18	23.3789	735436
1706916900	23.82	-0.57	-2.34	24.02	24.45	23.51	711234
1706830500	24.39	0.88	3.74	23.69	24.61	23.22	1265540
1706744100	23.51	-0.14	-0.59	23.76	24.195	23.26	1555573
1706657700	23.65	-0.09	-0.38	23.64	23.77	23.17	881279
1706571300	23.74	0.71	3.08	22.95	23.82	22.89	936390
1706312100	23.03	0.57	2.54	22.61	23.28	22.11	1525931
1706225700	22.46	-0.39	-1.71	23.2	23.54	22.42	1872957

Cymabay Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions