Cymabay Therapeutics (NQ: CBAY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.310	2.425	2.250	2.270	587,171	-0.08(-3.40%)
Apr 28, 2022	2.440	2.450	2.260	2.350	539,184	-0.07(-2.89%)
Apr 27, 2022	2.410	2.470	2.395	2.420	780,766	-0.02(-0.82%)
Apr 26, 2022	2.570	2.630	2.430	2.440	600,618	-0.16(-6.15%)
Apr 25, 2022	2.600	2.635	2.540	2.600	552,351	+0.02(+0.78%)
Apr 22, 2022	2.660	2.750	2.580	2.580	909,770	-0.12(-4.44%)
Apr 21, 2022	2.910	2.940	2.680	2.700	1,048,700	-0.19(-6.57%)
Apr 20, 2022	3.010	3.020	2.860	2.890	489,682	-0.11(-3.67%)
Apr 19, 2022	3.000	3.055	2.940	3.000	453,235	+0.00(+0.00%)
Apr 18, 2022	3.070	3.100	2.960	3.000	367,655	-0.10(-3.23%)
Apr 14, 2022	3.220	3.250	3.100	3.100	203,092	-0.11(-3.43%)
Apr 13, 2022	3.120	3.230	3.100	3.210	172,531	+0.09(+2.88%)
Apr 12, 2022	3.220	3.220	3.095	3.120	243,512	-0.07(-2.19%)
Apr 11, 2022	3.250	3.250	3.140	3.190	325,652	-0.06(-1.85%)
Apr 08, 2022	3.320	3.340	3.220	3.250	196,535	-0.09(-2.69%)
Apr 07, 2022	3.240	3.340	3.220	3.340	319,488	+0.10(+3.09%)
Apr 06, 2022	3.240	3.310	3.145	3.240	487,999	-0.04(-1.22%)
Apr 05, 2022	3.340	3.370	3.235	3.280	265,936	-0.11(-3.24%)
Apr 04, 2022	3.250	3.471	3.250	3.390	408,516	+0.12(+3.67%)
Apr 01, 2022	3.130	3.280	3.090	3.270	380,648	+0.16(+5.14%)
Mar 31, 2022	3.100	3.150	3.090	3.110	312,364	+0.00(+0.00%)
Mar 30, 2022	3.200	3.300	3.100	3.110	314,861	-0.13(-4.01%)
Mar 29, 2022	3.210	3.290	3.190	3.240	382,812	+0.09(+2.86%)
Mar 28, 2022	3.170	3.220	3.100	3.150	290,633	-0.02(-0.63%)
Mar 25, 2022	3.270	3.270	3.150	3.170	237,207	-0.12(-3.65%)
Mar 24, 2022	3.250	3.310	3.210	3.290	241,718	+0.05(+1.54%)
Mar 23, 2022	3.360	3.400	3.230	3.240	303,963	-0.15(-4.42%)
Mar 22, 2022	3.210	3.405	3.170	3.390	465,156	+0.18(+5.61%)
Mar 21, 2022	3.180	3.310	3.179	3.210	467,988	+0.06(+1.90%)
Mar 18, 2022	3.180	3.540	3.110	3.150	2,331,563	-0.03(-0.94%)
Mar 17, 2022	3.040	3.200	3.035	3.180	570,905	+0.13(+4.26%)
Mar 16, 2022	3.050	3.110	2.935	3.050	524,588	+0.08(+2.69%)
Mar 15, 2022	3.000	3.040	2.910	2.970	320,625	+0.00(+0.00%)
Mar 14, 2022	3.230	3.230	2.940	2.970	427,467	-0.24(-7.48%)
Mar 11, 2022	3.340	3.390	3.210	3.210	238,493	-0.12(-3.60%)
Mar 10, 2022	3.350		3.285	3.330	276,443	-0.07(-2.06%)
Mar 09, 2022	3.210	3.410	3.200	3.400	338,396	+0.22(+6.92%)
Mar 08, 2022	3.150	3.250	3.090	3.180	205,996	+0.03(+0.95%)
Mar 07, 2022	3.140	3.245	3.075	3.150	339,834	+0.02(+0.64%)
Mar 04, 2022	3.130	3.229	3.105	3.130	232,479	-0.03(-0.95%)
Mar 03, 2022	3.280	3.310	3.100	3.160	223,752	-0.09(-2.77%)
Mar 02, 2022	3.290	3.290	3.195	3.250	206,639	-0.02(-0.61%)
Mar 01, 2022	3.170	3.300	3.170	3.270	235,681	+0.09(+2.83%)
Feb 28, 2022	3.190	3.270	3.160	3.180	333,154	-0.05(-1.55%)
Feb 25, 2022	3.240	3.250	3.140	3.230	261,438	+0.01(+0.31%)
Feb 24, 2022	3.070	3.260	3.010	3.220	442,421	+0.02(+0.63%)
Feb 23, 2022	3.490	3.490	3.165	3.200	437,905	-0.27(-7.78%)
Feb 22, 2022	3.350	3.540	3.270	3.470	782,447	+0.09(+2.66%)
Feb 18, 2022				3.380	0	+0.18(+5.62%)
Feb 17, 2022	3.170	3.240	3.110	3.200	350,445	-0.03(-0.93%)
Feb 16, 2022	3.160	3.240	3.120	3.230	238,568	+0.03(+0.94%)
Feb 15, 2022	3.090	3.220	3.090	3.200	250,229	+0.15(+4.92%)
Feb 14, 2022	3.180	3.180	3.040	3.050	228,353	-0.11(-3.48%)
Feb 11, 2022	3.140	3.230	3.120	3.160	319,456	-0.04(-1.25%)
Feb 10, 2022	3.260	3.360	3.160	3.200	466,082	-0.09(-2.74%)
Feb 09, 2022	3.130	3.360	3.125	3.290	515,299	+0.19(+6.13%)
Feb 08, 2022	3.100	3.110	2.985	3.100	210,490	+0.01(+0.32%)
Feb 07, 2022	2.920	3.105	2.900	3.090	375,029	+0.19(+6.55%)
Feb 04, 2022	2.880	2.970	2.825	2.900	290,694	-0.01(-0.34%)
Feb 03, 2022	2.890	2.950		2.910	413,325	-0.01(-0.34%)
Feb 02, 2022	3.000	3.000	2.900	2.920	419,975	-0.09(-2.99%)