FinData: Historical Data for NASDAQ, CBAY

Friday, 26 April 2024

Cymabay Therapeutics

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	3.370	3.420	3.300	3.320	198,900
13/10/22	3.250	3.385	3.228	3.350	248,200
12/10/22	3.290	3.330	3.230	3.310	220,600
11/10/22	3.280	3.390	3.240	3.290	300,700
10/10/22	3.400	3.400	3.285	3.320	303,500
07/10/22	3.450	3.520	3.375	3.420	231,100
06/10/22	3.410	3.515	3.390	3.470	242,800
05/10/22	3.400	3.500	3.395	3.410	792,500
04/10/22	3.460	3.560	3.460	3.550	518,700
03/10/22	3.510	3.520	3.400	3.420	404,600
30/09/22	3.470	3.600	3.470	3.500	254,600
29/09/22	3.620	3.620	3.440	3.500	284,300
28/09/22	3.550	3.630	3.520	3.570	613,700
26/09/22	3.350	3.540	3.310	3.460	466,700
23/09/22	3.510	3.540	3.360	3.400	541,400
22/09/22	3.710	3.710	3.435	3.540	317,100
21/09/22	3.770	3.840	3.530	3.740	561,000
20/09/22	3.810	3.955	3.790	3.840	331,100
19/09/22	3.880	3.990	3.820	3.870	291,100
16/09/22	3.990	4.006	3.695	3.950	644,500
15/09/22	3.850	4.090	3.840	4.090	309,900
14/09/22	3.760	3.950	3.725	3.850	297,900
13/09/22	3.610	3.755	3.605	3.740	220,400
12/09/22	3.680	3.710	3.580	3.690	173,000
09/09/22	3.840	3.850	3.670	3.690	205,300
08/09/22	3.520	3.790	3.520	3.790	205,700
07/09/22	3.390	3.570	3.320	3.530	826,000
06/09/22	3.570	3.570	3.370	3.410	524,400
02/09/22	3.580	3.625	3.490	3.500	277,900
01/09/22	3.480	3.590	3.430	3.540	772,700
31/08/22	3.480	3.610	3.480	3.540	453,500
30/08/22	3.700	3.700	3.480	3.490	451,200
29/08/22	3.800	3.845	3.600	3.680	597,100
26/08/22	4.000	4.090	3.830	3.860	382,000
25/08/22	4.070	4.100	4.000	4.020	254,700
24/08/22	3.790	4.070	3.790	4.020	408,800
23/08/22	3.830	3.975	3.780	3.790	504,700
22/08/22	3.800	3.905	3.800	3.860	221,000
19/08/22	3.890	3.970	3.850	3.870	205,200
18/08/22	3.860	3.990	3.830	3.930	292,500
17/08/22	3.850	4.050	3.840	3.910	213,700
16/08/22	4.010	4.050	3.810	3.910	451,900
15/08/22	4.000	4.100	3.980	4.050	336,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%