| CYPRESS BIOSCIENCE Add to My Watchlist | (NSDQ: CYPB) |
| Cypress | 5.06 | +0.08 (+1.61%) | 237,423 |
| Historical Data for CYPB |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.03 | 5.10 | 4.96 | 237,423 | 5.06 | +0.08 +1.61% |
| 02/08/10 | 5.02 | 5.11 | 4.94 | 267,352 | 4.98 | -0.06 -1.19% |
| 02/05/10 | 4.98 | 5.05 | 4.93 | 243,107 | 5.04 | +0.04 +0.80% |
| 02/04/10 | 5.12 | 5.17 | 4.91 | 489,544 | 5.00 | -0.16 -3.10% |
| 02/03/10 | 5.21 | 5.28 | 5.13 | 215,021 | 5.16 | -0.07 -1.34% |
| 02/02/10 | 5.29 | 5.29 | 5.19 | 191,684 | 5.23 | -0.07 -1.32% |
| 02/01/10 | 5.19 | 5.34 | 5.11 | 314,211 | 5.30 | +0.15 +2.91% |
| 01/29/10 | 5.20 | 5.32 | 5.14 | 271,337 | 5.15 | -0.02 -0.39% |
| 01/28/10 | 5.51 | 5.51 | 5.10 | 474,501 | 5.17 | -0.32 -5.83% |
| 01/27/10 | 5.35 | 5.51 | 5.27 | 268,159 | 5.49 | +0.11 +2.04% |
| 01/26/10 | 5.41 | 5.47 | 5.28 | 333,227 | 5.38 | -0.06 -1.10% |
| 01/25/10 | 5.45 | 5.49 | 5.27 | 264,897 | 5.44 | +0.03 +0.55% |
| 01/22/10 | 5.48 | 5.59 | 5.41 | 274,926 | 5.41 | -0.09 -1.64% |
| 01/21/10 | 5.69 | 5.74 | 5.44 | 501,749 | 5.50 | -0.19 -3.34% |
| 01/20/10 | 5.91 | 5.97 | 5.39 | 1,500,429 | 5.69 | -0.25 -4.21% |
| 01/19/10 | 5.75 | 6.03 | 5.75 | 460,570 | 5.94 | +0.18 +3.12% |
| 01/18/10 | 5.76 | 5.76 | 5.76 | 0 | 5.76 | 0.00 0.00% |
| 01/15/10 | 5.91 | 5.91 | 5.61 | 538,699 | 5.76 | -0.12 -2.04% |
| 01/14/10 | 5.86 | 5.98 | 5.81 | 290,817 | 5.88 | +0.01 +0.17% |
| 01/13/10 | 5.88 | 5.95 | 5.77 | 244,390 | 5.87 | +0.02 +0.34% |
| 01/12/10 | 5.97 | 5.97 | 5.83 | 167,184 | 5.85 | -0.13 -2.17% |
| 01/11/10 | 6.03 | 6.12 | 5.96 | 220,054 | 5.98 | 0.00 0.00% |
| 01/08/10 | 5.93 | 6.05 | 5.85 | 310,144 | 5.98 | +0.01 +0.17% |
| 01/07/10 | 5.94 | 6.04 | 5.89 | 380,084 | 5.97 | 0.00 0.00% |
| 01/06/10 | 5.96 | 6.03 | 5.91 | 266,278 | 5.97 | 0.00 0.00% |
| 01/05/10 | 6.03 | 6.22 | 5.95 | 461,120 | 5.97 | -0.06 -1.00% |
| 01/04/10 | 5.83 | 6.04 | 5.83 | 418,143 | 6.03 | +0.26 +4.51% |
| 01/01/10 | 5.77 | 5.77 | 5.77 | 0 | 5.77 | 0.00 0.00% |
| 12/31/09 | 5.80 | 5.90 | 5.71 | 221,683 | 5.77 | 0.00 0.00% |
| 12/30/09 | 5.72 | 5.83 | 5.57 | 361,159 | 5.77 | -0.02 -0.35% |
| 12/29/09 | 5.81 | 5.82 | 5.67 | 217,885 | 5.79 | -0.02 -0.34% |
| 12/28/09 | 5.99 | 5.99 | 5.68 | 306,516 | 5.81 | -0.17 -2.84% |
| 12/25/09 | 6.02 | 6.09 | 5.95 | 69,245 | 5.98 | 0.00 0.00% |
| 12/24/09 | 6.02 | 6.09 | 5.95 | 69,245 | 5.98 | -0.06 -0.99% |
| 12/23/09 | 6.28 | 6.28 | 5.94 | 544,685 | 6.04 | -0.20 -3.21% |
| 12/22/09 | 5.95 | 6.26 | 5.87 | 412,033 | 6.24 | +0.30 +5.05% |
| 12/21/09 | 5.71 | 5.96 | 5.68 | 455,378 | 5.94 | +0.23 +4.03% |
| 12/18/09 | 5.41 | 5.71 | 5.36 | 659,638 | 5.71 | +0.37 +6.93% |
| 12/17/09 | 5.43 | 5.49 | 5.33 | 463,767 | 5.34 | -0.13 -2.38% |
| 12/16/09 | 5.42 | 5.51 | 5.38 | 249,800 | 5.47 | +0.10 +1.86% |
| 12/15/09 | 5.35 | 5.45 | 5.24 | 644,625 | 5.37 | +0.03 +0.56% |
| 12/14/09 | 5.45 | 5.52 | 5.32 | 295,021 | 5.34 | -0.15 -2.73% |
| 12/11/09 | 5.51 | 5.52 | 5.36 | 203,431 | 5.49 | +0.07 +1.29% |
| 12/10/09 | 5.39 | 5.46 | 5.37 | 218,303 | 5.42 | +0.03 +0.56% |
| 12/09/09 | 5.45 | 5.49 | 5.32 | 112,545 | 5.39 | -0.04 -0.74% |
| 12/08/09 | 5.47 | 5.54 | 5.41 | 156,168 | 5.43 | -0.02 -0.37% |
| 12/07/09 | 5.38 | 5.52 | 5.38 | 338,353 | 5.45 | +0.05 +0.93% |
| 12/04/09 | 5.35 | 5.47 | 5.27 | 409,283 | 5.40 | +0.12 +2.27% |
| 12/03/09 | 5.39 | 5.45 | 5.26 | 302,310 | 5.28 | -0.08 -1.49% |
| 12/02/09 | 5.29 | 5.47 | 5.27 | 420,718 | 5.36 | +0.06 +1.13% |
| \/ Download Data To Spreadsheet | ||||||
