Skip to main content

Cidara Thera (NQ: CDTX )

0.9200 +0.0779 (+9.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.59 14.77 14.03 14.23 39,785 -0.44(-3.00%)
Aug 28, 2015 14.37 14.75 14.18 14.67 20,765 +0.23(+1.59%)
Aug 27, 2015 14.35 14.44 14.16 14.44 26,546 +0.18(+1.26%)
Aug 26, 2015 14.15 14.32 13.93 14.26 21,757 +0.21(+1.49%)
Aug 25, 2015 14.18 14.28 13.89 14.05 28,841 +0.12(+0.86%)
Aug 24, 2015 13.62 14.38 13.51 13.93 41,790 -0.11(-0.78%)
Aug 21, 2015 13.85 14.37 13.85 14.04 44,863 -0.05(-0.35%)
Aug 20, 2015 13.94 14.39 13.81 14.09 56,588 +0.11(+0.79%)
Aug 19, 2015 14.27 14.52 13.65 13.98 86,506 -0.30(-2.10%)
Aug 18, 2015 14.30 14.63 14.01 14.28 49,387 -0.46(-3.12%)
Aug 17, 2015 14.51 14.81 14.29 14.74 47,620 +0.24(+1.66%)
Aug 14, 2015 14.22 14.60 13.74 14.50 33,277 +0.21(+1.47%)
Aug 13, 2015 13.65 14.35 13.52 14.29 78,700 +0.69(+5.07%)
Aug 12, 2015 13.65 14.78 13.53 13.60 44,125 -0.09(-0.66%)
Aug 11, 2015 14.57 14.57 13.50 13.69 43,251 -0.25(-1.79%)
Aug 10, 2015 13.86 14.29 13.77 13.94 20,970 +0.13(+0.94%)
Aug 07, 2015 14.20 14.29 13.70 13.81 96,073 -0.44(-3.09%)
Aug 06, 2015 14.25 14.61 14.04 14.25 32,151 -0.03(-0.21%)
Aug 05, 2015 14.35 14.63 14.11 14.28 38,346 -0.02(-0.14%)
Aug 04, 2015 14.59 14.61 14.16 14.30 21,060 -0.22(-1.52%)
Aug 03, 2015 14.13 14.60 14.13 14.52 23,916 +0.54(+3.86%)
Jul 31, 2015 13.61 14.17 13.00 13.98 126,031 +0.42(+3.10%)
Jul 30, 2015 13.88 14.10 13.51 13.56 23,005 -0.28(-2.02%)
Jul 29, 2015 13.95 14.10 13.60 13.84 23,042 -0.12(-0.86%)
Jul 28, 2015 14.40 14.99 13.95 13.96 22,606 -0.24(-1.69%)
Jul 27, 2015 14.50 14.55 14.14 14.20 23,119 -0.44(-3.01%)
Jul 24, 2015 14.65 14.86 14.58 14.64 11,476 +0.07(+0.48%)
Jul 23, 2015 14.63 14.90 14.32 14.57 66,269 -0.22(-1.49%)
Jul 22, 2015 15.30 15.30 14.25 14.79 72,464 +0.06(+0.41%)
Jul 21, 2015 14.84 15.00 14.56 14.73 14,434 -0.21(-1.41%)
Jul 20, 2015 14.70 15.11 14.70 14.94 50,131 +0.27(+1.84%)
Jul 17, 2015 14.85 15.08 14.59 14.67 15,067 -0.21(-1.41%)
Jul 16, 2015 14.77 15.21 14.72 14.88 21,055 +0.19(+1.29%)
Jul 15, 2015 14.57 15.46 14.57 14.69 34,115 +0.05(+0.34%)
Jul 14, 2015 14.36 14.74 14.36 14.64 14,855 +0.20(+1.39%)
Jul 13, 2015 14.42 14.58 14.30 14.44 8,578 +0.01(+0.07%)
Jul 10, 2015 14.14 14.54 14.00 14.43 19,509 +0.43(+3.07%)
Jul 09, 2015 14.46 14.46 14.00 14.00 70,195 -0.43(-2.98%)
Jul 08, 2015 14.86 14.88 14.25 14.43 117,448 -0.52(-3.48%)
Jul 07, 2015 15.17 15.17 14.83 14.95 18,862 -0.24(-1.58%)
Jul 06, 2015 14.53 15.38 14.43 15.19 30,865 +0.54(+3.69%)
Jul 02, 2015 14.95 14.65 14.65 14.65 15,300 -0.01(-0.07%)
Jul 01, 2015 14.08 14.97 13.92 14.66 38,813 +0.64(+4.56%)
Jun 30, 2015 14.09 14.24 13.97 14.02 10,072 +0.01(+0.07%)
Jun 29, 2015 13.73 14.15 13.51 14.01 25,681 +0.16(+1.16%)
Jun 26, 2015 13.87 14.04 13.48 13.85 654,180 -0.11(-0.79%)
Jun 25, 2015 14.45 14.66 13.80 13.96 70,663 -0.43(-2.99%)
Jun 24, 2015 15.03 15.03 14.30 14.39 56,101 -0.68(-4.51%)
Jun 23, 2015 15.18 15.18 14.44 15.07 77,445 -0.11(-0.72%)
Jun 22, 2015 15.38 15.39 15.05 15.18 25,978 -0.02(-0.13%)
Jun 19, 2015 16.01 16.15 15.01 15.20 214,604 -0.75(-4.70%)
Jun 18, 2015 15.60 16.00 15.45 15.95 157,054 +0.44(+2.84%)
Jun 17, 2015 15.88 16.00 15.39 15.51 92,824 -0.15(-0.96%)
Jun 16, 2015 15.74 16.07 15.64 15.66 41,166 +0.04(+0.26%)
Jun 15, 2015 15.62 16.02 15.39 15.62 91,442 -0.22(-1.39%)
Jun 12, 2015 16.03 16.27 15.66 15.84 64,858 -0.13(-0.81%)
Jun 11, 2015 15.91 16.17 15.58 15.97 42,006 +0.23(+1.46%)
Jun 10, 2015 16.15 16.38 15.28 15.74 85,523 -0.17(-1.07%)
Jun 09, 2015 16.57 16.57 15.90 15.91 67,662 -0.33(-2.03%)
Jun 08, 2015 16.45 16.57 16.05 16.24 150,817 -0.26(-1.58%)
Jun 05, 2015 16.25 16.71 16.00 16.50 19,244 +0.24(+1.48%)
Jun 04, 2015 16.50 16.50 15.86 16.26 30,021 -0.33(-1.99%)
Jun 03, 2015 16.78 17.00 16.55 16.59 40,841 -0.08(-0.48%)
Jun 02, 2015 16.36 16.85 16.21 16.67 54,616 +0.44(+2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.