CymaBay Therapeutics Inc. Common Stockのデータ

CymaBay Therapeutics Inc. Common Stockの基本情報

名前 CymaBay Therapeutics Inc. Common Stock
ティッカー CBAY
United States
上場年 nan
セクター Health Care

CymaBay Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.9 5.51 5.9 5.63 1415000.0 5.63
2021-02-12 6.11 5.63 6.01 5.8 1769100.0 5.8
2021-02-11 6.39 5.96 6.15 6.02 1663000.0 6.02
2021-02-10 6.56 5.96 6.25 6.14 2890300.0 6.14
2021-02-09 6.2 5.88 6.15 6.16 1288800.0 6.16
2021-02-08 6.23 5.82 6.09 6.11 1556100.0 6.11
2021-02-05 6.25 5.72 6.24 5.89 1865700.0 5.89
2021-02-04 5.95 5.64 5.8 5.86 1566300.0 5.86
2021-02-03 5.86 5.54 5.62 5.67 1573400.0 5.67
2021-02-02 5.72 5.46 5.7 5.58 784900.0 5.58
2021-02-01 5.67 5.28 5.43 5.65 1215100.0 5.65
2021-01-29 5.59 5.18 5.52 5.35 1433900.0 5.35
2021-01-28 5.7 5.4 5.6 5.54 1106300.0 5.54
2021-01-27 5.93 5.46 5.77 5.61 1847600.0 5.61
2021-01-26 5.91 5.64 5.85 5.78 1407700.0 5.78
2021-01-25 5.99 5.66 5.93 5.8 978600.0 5.8
2021-01-22 5.89 5.64 5.7 5.88 636600.0 5.88
2021-01-21 5.83 5.62 5.73 5.72 840900.0 5.72
2021-01-20 6.01 5.66 5.92 5.75 1101100.0 5.75
2021-01-19 6.2 5.87 6.2 5.9 1312600.0 5.9
2021-01-15 6.3 6.02 6.17 6.09 667300.0 6.09
2021-01-14 6.24 6.08 6.08 6.21 649800.0 6.21
2021-01-13 6.42 6.06 6.34 6.08 861900.0 6.08
2021-01-12 6.73 6.3 6.55 6.36 674700.0 6.36
2021-01-11 6.64 6.32 6.38 6.55 590100.0 6.55
2021-01-08 6.72 6.24 6.27 6.41 1328100.0 6.41
2021-01-07 6.29 6.0 6.03 6.2 1019100.0 6.2
2021-01-06 6.08 5.7 5.74 5.92 1157500.0 5.92
2021-01-05 5.92 5.68 5.86 5.73 984000.0 5.73
2021-01-04 6.06 5.67 5.83 5.84 1241600.0 5.84
2020-12-31 5.93 5.66 5.85 5.74 4250300.0 5.74
2020-12-30 6.01 5.66 5.84 5.88 1235500.0 5.88
2020-12-29 6.14 5.64 6.14 5.73 1412400.0 5.73
2020-12-28 6.59 5.78 6.51 6.16 2723400.0 6.16
2020-12-24 6.68 6.47 6.57 6.52 329400.0 6.52
2020-12-23 6.72 6.34 6.58 6.58 1115300.0 6.58
2020-12-22 6.98 6.56 6.82 6.58 1050800.0 6.58
2020-12-21 6.98 6.63 6.82 6.74 2041500.0 6.74
2020-12-18 7.16 6.82 7.08 6.95 1583600.0 6.95
2020-12-17 7.29 6.93 7.26 7.08 768400.0 7.08
2020-12-16 7.4 7.09 7.35 7.19 671200.0 7.19
2020-12-15 7.36 7.09 7.31 7.29 522000.0 7.29
2020-12-14 7.44 7.02 7.02 7.19 696000.0 7.19
2020-12-11 7.19 6.88 7.09 6.99 383200.0 6.99
2020-12-10 7.05 6.76 6.79 7.03 946100.0 7.03
2020-12-09 7.09 6.6 7.03 6.84 832200.0 6.84
2020-12-08 7.05 6.7 6.96 6.95 894200.0 6.95
2020-12-07 7.35 6.91 7.24 7.02 570200.0 7.02
2020-12-04 7.31 6.87 7.2 7.2 521100.0 7.2
2020-12-03 7.37 7.06 7.19 7.17 614000.0 7.17
2020-12-02 7.27 6.93 7.27 7.14 900500.0 7.14
2020-12-01 7.55 7.21 7.39 7.25 953500.0 7.25
2020-11-30 7.77 7.17 7.6 7.5 1543400.0 7.5
2020-11-27 7.5 7.17 7.21 7.46 523400.0 7.46
2020-11-25 7.4 7.16 7.21 7.26 530100.0 7.26
2020-11-24 7.49 6.83 7.38 7.19 1375500.0 7.19
2020-11-23 7.82 7.3 7.78 7.41 1220400.0 7.41
2020-11-20 7.83 7.54 7.76 7.77 868200.0 7.77
2020-11-19 8.09 7.68 7.84 7.76 697800.0 7.76
2020-11-18 8.06 7.65 7.86 7.84 960600.0 7.84
2020-11-17 7.99 7.61 7.93 7.8 926700.0 7.8
2020-11-16 8.48 7.59 8.34 7.9 1782300.0 7.9
2020-11-13 8.36 7.92 8.09 8.2 667800.0 8.2
2020-11-12 8.21 7.77 7.9 8.0 529700.0 8.0
2020-11-11 8.24 7.67 8.04 7.99 941700.0 7.99
2020-11-10 8.18 7.78 7.96 7.99 969000.0 7.99
2020-11-09 8.42 7.66 8.21 7.91 1018800.0 7.91
2020-11-06 8.37 7.81 8.34 7.85 1346800.0 7.85
2020-11-05 8.54 8.05 8.37 8.5 1161900.0 8.5
2020-11-04 8.76 8.11 8.44 8.23 834400.0 8.23
2020-11-03 8.42 8.06 8.24 8.33 664700.0 8.33
2020-11-02 8.46 7.89 8.06 8.11 1320000.0 8.11
2020-10-30 8.75 8.21 8.74 8.32 812000.0 8.32
2020-10-29 9.0 8.58 8.9 8.79 794700.0 8.79
2020-10-28 8.96 8.2 8.66 8.91 975600.0 8.91
2020-10-27 8.92 8.4 8.44 8.84 963200.0 8.84
2020-10-26 9.06 8.28 8.95 8.44 971300.0 8.44
2020-10-23 9.06 8.61 8.91 9.03 763100.0 9.03
2020-10-22 8.94 8.33 8.33 8.77 911000.0 8.77
2020-10-21 8.69 8.23 8.35 8.35 796200.0 8.35
2020-10-20 8.6 8.22 8.48 8.36 890000.0 8.36
2020-10-19 8.71 8.17 8.25 8.46 1068300.0 8.46
2020-10-16 8.44 7.97 7.97 8.24 898100.0 8.24
2020-10-15 8.02 7.56 7.62 7.94 642000.0 7.94
2020-10-14 7.95 7.71 7.95 7.76 715900.0 7.76
2020-10-13 7.96 7.7 7.75 7.87 811400.0 7.87
2020-10-12 8.01 7.63 7.92 7.89 1143500.0 7.89
2020-10-09 8.39 7.88 7.9 7.91 1486500.0 7.91
2020-10-08 7.81 7.54 7.69 7.8 1082100.0 7.8
2020-10-07 7.82 7.33 7.38 7.62 1420500.0 7.62
2020-10-06 7.69 7.22 7.62 7.25 1363400.0 7.25
2020-10-05 7.64 7.05 7.05 7.6 1647000.0 7.6
2020-10-02 7.2 6.6 6.82 7.04 1396000.0 7.04
2020-10-01 7.64 6.96 7.32 7.04 2762300.0 7.04
2020-09-30 7.35 6.8 7.14 7.24 4272800.0 7.24
2020-09-29 7.38 6.39 6.5 7.08 4343300.0 7.08
2020-09-28 6.61 6.13 6.57 6.52 1424100.0 6.52
2020-09-25 6.66 6.28 6.33 6.51 985000.0 6.51
2020-09-24 6.58 6.05 6.05 6.36 1155400.0 6.36
2020-09-23 6.86 6.17 6.68 6.23 1205800.0 6.23
2020-09-22 6.65 6.23 6.48 6.54 914000.0 6.54
2020-09-21 6.77 6.22 6.73 6.45 1383300.0 6.45
2020-09-18 6.95 6.52 6.62 6.92 2230800.0 6.92
2020-09-17 7.06 6.33 6.48 6.55 1682000.0 6.55
2020-09-16 6.89 6.47 6.5 6.64 1831900.0 6.64
2020-09-15 6.68 6.34 6.65 6.49 1140600.0 6.49
2020-09-14 6.78 5.89 5.95 6.56 2635700.0 6.56
2020-09-11 6.01 5.57 5.96 5.79 1223200.0 5.79
2020-09-10 6.39 5.82 5.99 5.88 1321900.0 5.88
2020-09-09 6.04 5.6 5.71 5.95 1939800.0 5.95
2020-09-08 5.99 5.53 5.85 5.66 958100.0 5.66
2020-09-04 6.15 5.41 6.07 5.8 1436300.0 5.8
2020-09-03 6.33 5.91 6.09 6.09 1310100.0 6.09
2020-09-02 6.34 6.01 6.23 6.32 1024200.0 6.32
2020-09-01 6.55 6.17 6.42 6.24 1420500.0 6.24
2020-08-31 6.65 6.12 6.16 6.47 1315300.0 6.47
2020-08-28 6.24 5.97 6.14 6.14 797800.0 6.14
2020-08-27 6.44 5.81 6.44 6.12 2318700.0 6.12
2020-08-26 6.88 6.4 6.76 6.47 2847100.0 6.47
2020-08-25 6.77 6.3 6.52 6.62 1369000.0 6.62
2020-08-24 6.52 6.14 6.52 6.39 1060900.0 6.39
2020-08-21 6.58 6.31 6.45 6.46 1254600.0 6.46
2020-08-20 6.64 6.3 6.41 6.53 1388400.0 6.53
2020-08-19 6.84 6.43 6.73 6.46 2793300.0 6.46
2020-08-18 6.82 6.45 6.8 6.78 2059500.0 6.78
2020-08-17 6.98 5.84 5.95 6.76 4438300.0 6.76
2020-08-14 5.94 5.66 5.8 5.87 1621900.0 5.87
2020-08-13 5.81 5.48 5.65 5.76 2408300.0 5.76
2020-08-12 6.12 5.6 5.75 5.7 2266100.0 5.7
2020-08-11 6.68 5.7 6.45 5.72 5841600.0 5.72
2020-08-10 7.09 6.08 6.57 6.9 9701300.0 6.9
2020-08-07 6.3 5.67 5.68 6.26 5413800.0 6.26
2020-08-06 5.9 5.34 5.43 5.73 4872700.0 5.73
2020-08-05 5.44 5.06 5.25 5.35 3889000.0 5.35
2020-08-04 5.32 4.7 4.75 5.25 9150200.0 5.25
2020-08-03 5.36 4.02 4.38 4.88 53340300.0 4.88
2020-07-31 3.87 3.47 3.85 3.55 4631800.0 3.55
2020-07-30 3.61 3.42 3.5 3.5 1504400.0 3.5
2020-07-29 3.88 3.52 3.84 3.53 2045700.0 3.53
2020-07-28 4.11 3.8 4.0 3.8 3371900.0 3.8
2020-07-27 4.3 3.97 4.2 4.1 2253900.0 4.1
2020-07-24 4.35 4.07 4.31 4.22 3835100.0 4.22
2020-07-23 5.08 4.28 4.64 4.39 44219500.0 4.39
2020-07-22 3.67 3.49 3.67 3.51 547000.0 3.51
2020-07-21 3.89 3.66 3.81 3.67 672700.0 3.67
2020-07-20 3.9 3.58 3.61 3.86 1196300.0 3.86
2020-07-17 3.74 3.55 3.62 3.63 960800.0 3.63
2020-07-16 3.63 3.37 3.54 3.61 844900.0 3.61
2020-07-15 3.63 3.3 3.33 3.56 1476300.0 3.56
2020-07-14 3.41 3.3 3.32 3.33 1153400.0 3.33
2020-07-13 3.54 3.32 3.52 3.32 778700.0 3.32
2020-07-10 3.48 3.16 3.31 3.47 1301900.0 3.47
2020-07-09 3.52 3.3 3.52 3.34 729700.0 3.34
2020-07-08 3.52 3.37 3.48 3.47 666600.0 3.47
2020-07-07 3.6 3.35 3.37 3.44 1047900.0 3.44
2020-07-06 3.5 3.28 3.48 3.38 1202200.0 3.38
2020-07-02 3.59 3.37 3.58 3.5 1200900.0 3.5
2020-07-01 3.61 3.45 3.51 3.57 1184600.0 3.57
2020-06-30 3.67 3.44 3.59 3.49 1098900.0 3.49
2020-06-29 3.82 3.53 3.74 3.56 1229100.0 3.56
2020-06-26 3.85 3.62 3.81 3.76 3857200.0 3.76
2020-06-25 3.91 3.69 3.75 3.85 1632800.0 3.85
2020-06-24 3.98 3.71 3.87 3.74 893300.0 3.74
2020-06-23 4.24 3.9 4.17 3.91 1751200.0 3.91
2020-06-22 4.23 3.82 3.95 4.13 2461900.0 4.13
2020-06-19 4.13 3.65 3.76 3.94 3286900.0 3.94
2020-06-18 3.77 3.59 3.77 3.66 985000.0 3.66
2020-06-17 3.87 3.62 3.75 3.7 1561900.0 3.7
2020-06-16 4.01 3.6 4.0 3.67 2458200.0 3.67
2020-06-15 3.99 3.39 3.48 3.93 2626600.0 3.93
2020-06-12 3.64 3.31 3.5 3.54 1460700.0 3.54
2020-06-11 3.74 3.38 3.72 3.39 1895700.0 3.39
2020-06-10 3.9 3.72 3.88 3.79 1338600.0 3.79
2020-06-09 4.03 3.8 3.84 3.88 1020300.0 3.88
2020-06-08 3.93 3.8 3.9 3.83 1142700.0 3.83
2020-06-05 4.12 3.81 3.93 3.82 1860800.0 3.82
2020-06-04 4.0 3.83 3.87 3.85 1130500.0 3.85
2020-06-03 3.98 3.77 3.95 3.89 1162500.0 3.89
2020-06-02 3.96 3.74 3.81 3.92 1224300.0 3.92
2020-06-01 3.92 3.67 3.67 3.79 1803100.0 3.79
2020-05-29 3.91 3.63 3.9 3.7 2663200.0 3.7
2020-05-28 4.1 3.85 4.04 3.92 2298500.0 3.92
2020-05-27 4.07 3.82 4.0 4.03 2118400.0 4.03
2020-05-26 4.09 3.9 4.06 3.96 1991100.0 3.96
2020-05-22 4.01 3.81 3.94 3.86 1223600.0 3.86
2020-05-21 4.05 3.89 4.05 3.9 1597600.0 3.9
2020-05-20 4.15 3.89 3.89 4.06 2452000.0 4.06
2020-05-19 4.14 3.87 4.1 3.92 2103700.0 3.92
2020-05-18 4.24 3.91 4.15 4.1 3126000.0 4.1
2020-05-15 4.06 3.77 3.83 4.05 2755800.0 4.05
2020-05-14 4.11 3.81 4.03 3.93 4156400.0 3.93
2020-05-13 4.64 3.47 4.28 4.25 21257000.0 4.25
2020-05-12 4.95 4.02 4.59 4.18 88864800.0 4.18
2020-05-11 1.88 1.78 1.81 1.84 11530700.0 1.84
2020-05-08 1.89 1.74 1.81 1.78 1396000.0 1.78
2020-05-07 1.87 1.78 1.87 1.79 673500.0 1.79
2020-05-06 1.91 1.74 1.83 1.87 3193300.0 1.87
2020-05-05 1.86 1.8 1.84 1.82 600400.0 1.82
2020-05-04 1.8 1.65 1.69 1.8 574900.0 1.8
2020-05-01 1.78 1.6 1.78 1.69 746500.0 1.69
2020-04-30 1.9 1.77 1.83 1.77 916200.0 1.77
2020-04-29 1.83 1.73 1.81 1.82 750900.0 1.82
2020-04-28 1.81 1.68 1.78 1.8 603100.0 1.8
2020-04-27 1.78 1.62 1.66 1.77 739300.0 1.77
2020-04-24 1.66 1.55 1.6 1.66 322000.0 1.66
2020-04-23 1.65 1.57 1.57 1.6 377800.0 1.6
2020-04-22 1.58 1.5 1.58 1.57 832800.0 1.57
2020-04-21 1.69 1.5 1.64 1.56 1229200.0 1.56
2020-04-20 1.76 1.64 1.72 1.68 596800.0 1.68
2020-04-17 1.77 1.57 1.69 1.77 1285000.0 1.77
2020-04-16 1.73 1.59 1.69 1.65 291600.0 1.65
2020-04-15 1.77 1.62 1.73 1.67 486500.0 1.67
2020-04-14 1.8 1.7 1.74 1.77 599900.0 1.77
2020-04-13 1.74 1.66 1.7 1.73 445300.0 1.73
2020-04-09 1.72 1.57 1.58 1.69 1493300.0 1.69
2020-04-08 1.58 1.49 1.49 1.57 1070300.0 1.57
2020-04-07 1.52 1.44 1.49 1.48 2698900.0 1.48
2020-04-06 1.53 1.43 1.44 1.49 1022600.0 1.49
2020-04-03 1.46 1.38 1.41 1.42 1124900.0 1.42
2020-04-02 1.52 1.38 1.43 1.41 4897100.0 1.41
2020-04-01 1.58 1.4 1.45 1.41 603200.0 1.41
2020-03-31 1.59 1.45 1.52 1.48 803900.0 1.48
2020-03-30 1.58 1.46 1.55 1.53 941000.0 1.53
2020-03-27 1.61 1.52 1.52 1.54 590400.0 1.54
2020-03-26 1.62 1.43 1.43 1.55 3358000.0 1.55
2020-03-25 1.66 1.4 1.49 1.41 1308600.0 1.41
2020-03-24 1.53 1.4 1.41 1.49 847900.0 1.49
2020-03-23 1.48 1.33 1.38 1.36 3546600.0 1.36
2020-03-20 1.42 1.32 1.32 1.4 1084100.0 1.4
2020-03-19 1.4 1.25 1.25 1.31 1137300.0 1.31
2020-03-18 1.4 1.21 1.3 1.25 1597500.0 1.25
2020-03-17 1.43 1.3 1.42 1.32 3804200.0 1.32
2020-03-16 1.52 1.38 1.5 1.4 2503000.0 1.4
2020-03-13 1.68 1.53 1.6 1.59 2246900.0 1.59
2020-03-12 1.53 1.38 1.45 1.41 2508300.0 1.41
2020-03-11 1.63 1.48 1.6 1.54 1555400.0 1.54
2020-03-10 1.66 1.55 1.63 1.63 892200.0 1.63
2020-03-09 1.68 1.54 1.6 1.62 1252900.0 1.62
2020-03-06 1.77 1.62 1.7 1.7 3160700.0 1.7
2020-03-05 1.85 1.71 1.81 1.71 780000.0 1.71
2020-03-04 1.87 1.76 1.8 1.84 1419300.0 1.84
2020-03-03 1.85 1.69 1.74 1.79 3728600.0 1.79
2020-03-02 1.8 1.59 1.65 1.76 3815600.0 1.76
2020-02-28 1.67 1.55 1.59 1.66 1108300.0 1.66
2020-02-27 1.66 1.51 1.61 1.65 2450700.0 1.65
2020-02-26 1.69 1.59 1.66 1.6 1091400.0 1.6
2020-02-25 1.73 1.6 1.7 1.65 686900.0 1.65
2020-02-24 1.71 1.62 1.7 1.69 1036200.0 1.69
2020-02-21 1.81 1.72 1.8 1.78 687600.0 1.78
2020-02-20 1.82 1.7 1.75 1.79 1451700.0 1.79
2020-02-19 1.76 1.61 1.65 1.75 998100.0 1.75
2020-02-18 1.67 1.59 1.6 1.66 1367200.0 1.66