UK markets closed

CymaBay Therapeutics, Inc. (0I5P.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
32.23-0.00 (-0.01%)
At close: 06:28PM GMT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202432.0032.3032.0032.2332.231,077
01 Mar 202432.2232.2432.2232.2432.24564
29 Feb 202432.2432.2432.2432.2432.24127
28 Feb 202432.3232.3232.3232.3232.3226
27 Feb 202432.3232.3232.3232.3232.32199
26 Feb 202432.2332.2432.2332.2432.24369
23 Feb 2024------
22 Feb 202432.2032.2032.1832.1832.18273
21 Feb 202432.1932.1932.1932.1932.1973
20 Feb 202432.1632.1932.1632.1932.19844
19 Feb 2024------
16 Feb 2024------
15 Feb 202432.1932.1932.1732.1732.1720,083
14 Feb 202431.7032.1531.7032.1332.131,055
13 Feb 202432.0032.1832.0032.1632.161,640
12 Feb 202431.9532.1331.9332.1332.1363,861
09 Feb 202425.4726.2425.4725.9625.963,923
08 Feb 202424.3225.7024.1825.0025.004,057
07 Feb 202423.8923.8923.8923.8923.8981
06 Feb 202423.2824.4123.2824.1224.121,170
05 Feb 202423.5623.5623.5623.5623.56100
02 Feb 202423.8023.8123.8023.8123.81393
01 Feb 202423.8123.9923.3823.9823.981,010
31 Jan 202423.8624.1723.6723.6723.67720
30 Jan 202423.5023.5323.2523.3623.362,143
29 Jan 202423.3423.6023.1223.6023.602,448
26 Jan 202422.2823.0222.1422.8022.80995
25 Jan 202423.2823.2823.2823.2823.28214
24 Jan 2024------
23 Jan 202423.6223.6223.2323.2323.23817
22 Jan 202424.7525.2323.9323.9423.941,954
19 Jan 202424.2324.3823.5624.3524.351,875
18 Jan 202424.1124.1323.3123.4223.424,986
17 Jan 202423.7723.9523.6023.6423.64963
16 Jan 202423.5323.6523.5323.6523.65808
15 Jan 2024------
12 Jan 202423.8923.8923.5023.5023.50332
11 Jan 202423.5323.5323.5323.5323.53478
10 Jan 202423.4623.6523.3023.3023.30582
09 Jan 202423.7524.0123.2124.0024.001,481
08 Jan 202423.1423.6523.1323.6523.65903
05 Jan 202422.6022.6022.6022.6022.60130
04 Jan 2024------
03 Jan 202424.1724.2723.3823.9523.95428
02 Jan 202423.4823.7723.4223.4223.42700
29 Dec 202323.7023.8323.4823.8223.82664
28 Dec 202324.6624.8224.5024.5024.50230
27 Dec 202323.7324.1723.7324.1724.17412
22 Dec 202322.4023.4122.4023.4123.414,793
21 Dec 202322.3822.3821.9622.0122.014,604
20 Dec 202322.2922.5622.2022.2122.211,265
19 Dec 202323.1623.1622.5322.5322.531,251
18 Dec 202321.6722.2921.3822.2922.297,954
15 Dec 202322.0122.2921.8321.8321.833,471
14 Dec 202320.5721.5519.9021.5521.551,455
13 Dec 202321.1421.1621.1121.1621.16438
12 Dec 202320.3220.8920.3220.8920.89671
11 Dec 202320.2620.2619.8019.8019.801,017
08 Dec 202321.3621.3621.1321.1321.13346
07 Dec 202321.2421.7021.2421.7021.70253
06 Dec 202320.2720.2720.2720.2720.27173
05 Dec 202320.4620.4620.4620.4620.468
04 Dec 202319.7620.6419.7620.6420.64895
01 Dec 202318.6319.6018.3219.6019.601,009
30 Nov 202319.2919.6619.2919.3119.311,314
29 Nov 202318.5218.9018.5218.9018.90307
28 Nov 202318.0718.2117.4818.2118.212,346
27 Nov 202318.7218.7217.9818.1318.135,235
24 Nov 202318.0718.9318.0718.9318.931,215
23 Nov 2023------
22 Nov 202317.8918.0117.8918.0118.011,047
21 Nov 202318.7819.0018.1018.1218.121,268
20 Nov 202318.4518.4717.9718.4618.461,161
17 Nov 202318.4218.4218.2118.2118.21766
16 Nov 202318.2018.4017.9718.1618.162,651
15 Nov 202317.5017.8217.5017.8217.82793
14 Nov 202317.4717.4716.9317.0117.011,309
13 Nov 202315.7816.9815.7816.7716.779,983
10 Nov 202315.2416.4115.2416.4016.401,538
09 Nov 202315.8515.8514.2314.5814.581,798
08 Nov 202315.7415.8515.3015.5815.581,656
07 Nov 202316.1516.5116.1516.5116.511,100
06 Nov 202316.3116.3116.1916.1916.1940
03 Nov 202316.4016.6216.2816.5016.501,254
02 Nov 202316.8216.8216.2516.3716.37434
01 Nov 202316.2516.4216.2516.3616.36138
31 Oct 202316.4416.5115.9116.5116.51291
30 Oct 202315.6216.7715.6216.5216.524,938
27 Oct 202315.1115.1115.1115.1115.1130
26 Oct 202314.9715.2414.9715.2415.241,551
25 Oct 202315.5415.5715.5315.5715.571,045
24 Oct 202315.0815.6014.8015.6015.60893
23 Oct 2023------
20 Oct 202313.3113.3613.3113.3613.36849
19 Oct 202313.5213.5213.5213.5213.52140
18 Oct 202314.0914.0913.7513.7513.751,495
17 Oct 202314.5114.5314.5114.5314.531,566
16 Oct 202313.9214.7913.7214.6914.69793
13 Oct 202312.8012.8012.8012.8012.8079
12 Oct 202313.1913.2012.6912.6912.69513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...