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 30, 2019 1.810 1.850 1.660 1.680 107,100 -0.10(-5.62%)
Aug 29, 2019 1.520 1.850 1.520 1.780 276,979 +0.28(+18.67%)
Aug 28, 2019 1.480 1.630 1.435 1.500 155,040 +0.00(+0.00%)
Aug 27, 2019 1.350 1.600 1.320 1.500 127,938 +0.15(+11.11%)
Aug 26, 2019 1.410 1.440 1.320 1.350 48,090 -0.08(-5.59%)
Aug 23, 2019 1.400 1.480 1.400 1.430 24,800 +0.02(+1.42%)
Aug 22, 2019 1.370 1.520 1.370 1.410 30,383 +0.03(+2.17%)
Aug 21, 2019 1.360 1.380 1.330 1.380 13,240 +0.08(+6.15%)
Aug 20, 2019 1.450 1.450 1.300 1.300 51,432 -0.17(-11.56%)
Aug 19, 2019 1.310 1.470 1.260 1.470 87,122 +0.13(+9.70%)
Aug 16, 2019 1.280 1.360 1.222 1.340 39,700 +0.06(+4.69%)
Aug 15, 2019 1.300 1.330 1.240 1.280 63,119 -0.04(-3.03%)
Aug 14, 2019 1.300 1.330 1.300 1.320 13,526 +0.01(+0.76%)
Aug 13, 2019 1.290 1.350 1.260 1.310 83,232 -0.01(-0.76%)
Aug 12, 2019 1.300 1.353 1.270 1.320 21,168 +0.02(+1.54%)
Aug 09, 2019 1.310 1.420 1.240 1.300 104,500 +0.00(+0.00%)
Aug 08, 2019 1.330 1.360 1.280 1.300 89,230 -0.03(-2.26%)
Aug 07, 2019 1.250 1.340 1.250 1.330 41,193 +0.08(+6.40%)
Aug 06, 2019 1.350 1.400 1.250 1.250 80,273 -0.10(-7.41%)
Aug 05, 2019 1.310 1.380 1.252 1.350 55,809 +0.02(+1.50%)
Aug 02, 2019 1.340 1.390 1.230 1.330 70,700 -0.02(-1.48%)
Aug 01, 2019 1.410 1.413 1.310 1.350 81,874 -0.07(-4.93%)
Jul 31, 2019 1.540 1.548 1.258 1.420 176,629 -0.13(-8.39%)
Jul 30, 2019 1.520 1.580 1.430 1.550 212,070 -0.07(-4.32%)
Jul 29, 2019 1.750 2.180 1.550 1.620 2,118,271 +0.02(+1.25%)
Jul 26, 2019 1.670 1.670 1.600 1.600 24,900 -0.05(-3.03%)
Jul 25, 2019 1.720 1.720 1.630 1.650 27,707 -0.06(-3.51%)
Jul 24, 2019 1.700 1.710 1.660 1.710 16,331 +0.04(+2.40%)
Jul 23, 2019 1.610 1.730 1.610 1.670 52,641 +0.06(+3.73%)
Jul 22, 2019 1.640 1.660 1.600 1.610 75,257 -0.03(-1.83%)
Jul 19, 2019 1.687 1.700 1.598 1.640 25,500 -0.05(-2.96%)
Jul 18, 2019 1.720 1.730 1.650 1.690 77,898 -0.03(-1.74%)
Jul 17, 2019 1.620 1.730 1.590 1.720 187,429 +0.11(+6.83%)
Jul 16, 2019 1.610 1.640 1.600 1.610 27,939 +0.00(+0.00%)
Jul 15, 2019 1.700 1.700 1.610 1.610 66,503 -0.09(-5.29%)
Jul 12, 2019 1.700 1.720 1.660 1.700 30,400 +0.02(+1.19%)
Jul 11, 2019 1.700 1.715 1.660 1.680 17,251 +0.02(+1.20%)
Jul 10, 2019 1.714 1.714 1.650 1.660 24,668 -0.02(-1.19%)
Jul 09, 2019 1.670 1.700 1.670 1.680 14,932 -0.01(-0.59%)
Jul 08, 2019 1.720 1.720 1.651 1.690 86,965 +0.06(+3.68%)
Jul 05, 2019 1.650 1.710 1.620 1.630 32,300 -0.03(-1.81%)
Jul 03, 2019 1.605 1.660 1.605 1.660 13,100 +0.01(+0.61%)
Jul 02, 2019 1.660 1.680 1.610 1.650 32,108 +0.00(+0.00%)
Jul 01, 2019 1.720 1.720 1.580 1.650 48,068 -0.03(-1.79%)
Jun 28, 2019 1.590 1.680 1.571 1.680 43,300 +0.11(+7.01%)
Jun 27, 2019 1.540 1.570 1.500 1.570 71,758 +0.05(+3.29%)
Jun 26, 2019 1.580 1.600 1.510 1.520 73,539 -0.08(-5.00%)
Jun 25, 2019 1.690 1.700 1.580 1.600 90,724 -0.08(-4.76%)
Jun 24, 2019 1.640 1.710 1.600 1.680 84,783 +0.01(+0.60%)
Jun 21, 2019 1.650 1.677 1.590 1.670 92,900 +0.00(+0.00%)
Jun 20, 2019 1.690 1.730 1.640 1.670 130,015 +0.01(+0.60%)
Jun 19, 2019 1.600 1.670 1.564 1.660 83,920 +0.11(+7.10%)
Jun 18, 2019 1.640 1.660 1.540 1.550 135,385 -0.05(-3.13%)
Jun 17, 2019 1.560 1.690 1.550 1.600 202,232 +0.06(+3.90%)
Jun 14, 2019 1.560 1.590 1.540 1.540 80,500 -0.05(-3.14%)
Jun 13, 2019 1.540 1.590 1.490 1.590 156,735 +0.07(+4.61%)
Jun 12, 2019 1.560 1.590 1.460 1.520 165,282 -0.04(-2.56%)
Jun 11, 2019 1.650 1.650 1.460 1.560 368,010 -0.07(-4.29%)
Jun 10, 2019 1.620 1.640 1.572 1.630 88,131 +0.01(+0.62%)
Jun 07, 2019 1.690 1.740 1.580 1.620 519,900 -0.06(-3.57%)
Jun 06, 2019 1.650 1.920 1.592 1.680 943,664 +0.19(+12.75%)
Jun 05, 2019 1.480 1.600 1.410 1.490 327,177 -0.03(-1.97%)
Jun 04, 2019 1.650 1.650 1.470 1.520 222,275 -0.09(-5.59%)
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.