Skip to main content

Cidara Thera (NQ: CDTX )

0.9150 +0.0750 (+8.93%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 7.050 7.150 6.800 6.900 54,611 -0.10(-1.43%)
Aug 30, 2017 7.050 7.100 6.800 7.000 48,219 -0.15(-2.10%)
Aug 29, 2017 7.200 7.300 7.100 7.150 55,409 -0.05(-0.69%)
Aug 28, 2017 7.000 7.250 6.881 7.200 101,355 +0.20(+2.86%)
Aug 25, 2017 7.000 7.050 6.900 7.000 36,994 +0.00(+0.00%)
Aug 24, 2017 6.630 7.050 6.450 7.000 70,697 +0.25(+3.70%)
Aug 23, 2017 6.600 6.850 6.400 6.750 143,055 +0.00(+0.00%)
Aug 22, 2017 6.150 6.800 6.150 6.750 63,592 +0.00(+0.00%)
Aug 21, 2017 6.700 6.750 6.400 6.750 53,301 +0.00(+0.00%)
Aug 18, 2017 6.400 6.850 6.110 6.750 116,782 +0.28(+4.25%)
Aug 17, 2017 5.750 6.550 5.750 6.475 239,431 +0.67(+11.64%)
Aug 16, 2017 5.750 5.950 5.600 5.800 202,512 +0.05(+0.87%)
Aug 15, 2017 5.850 6.125 5.600 5.750 176,919 -0.10(-1.71%)
Aug 14, 2017 6.250 6.350 5.850 5.850 125,444 -0.30(-4.88%)
Aug 11, 2017 6.400 6.700 6.100 6.150 38,969 -0.05(-0.81%)
Aug 10, 2017 6.400 6.400 5.675 6.200 202,360 -0.30(-4.62%)
Aug 09, 2017 6.850 6.850 6.425 6.500 166,100 -0.45(-6.47%)
Aug 08, 2017 6.750 7.000 6.650 6.950 85,539 +0.15(+2.21%)
Aug 07, 2017 6.750 6.900 6.600 6.800 48,125 +0.05(+0.74%)
Aug 04, 2017 6.800 6.850 6.650 6.750 35,694 +0.00(+0.00%)
Aug 03, 2017 6.700 7.000 6.650 6.750 70,542 +0.10(+1.50%)
Aug 02, 2017 6.750 6.850 6.550 6.650 84,862 -0.10(-1.48%)
Aug 01, 2017 7.050 7.050 6.700 6.750 172,875 -0.25(-3.57%)
Jul 31, 2017 7.250 7.400 7.000 7.000 52,107 -0.30(-4.11%)
Jul 28, 2017 7.200 7.550 7.000 7.300 185,830 -0.60(-7.59%)
Jul 27, 2017 8.050 8.150 7.750 7.900 162,151 -0.15(-1.86%)
Jul 26, 2017 8.100 8.150 8.050 8.050 55,821 +0.00(+0.00%)
Jul 25, 2017 8.100 8.150 8.050 8.050 57,831 -0.05(-0.62%)
Jul 24, 2017 7.950 8.150 7.800 8.100 65,416 +0.10(+1.25%)
Jul 21, 2017 7.900 8.150 7.650 8.000 39,050 +0.00(+0.00%)
Jul 20, 2017 7.950 8.150 7.900 8.000 112,892 +0.05(+0.63%)
Jul 19, 2017 7.750 8.000 7.750 7.950 62,423 +0.15(+1.92%)
Jul 18, 2017 7.900 8.050 7.800 7.800 76,291 -0.10(-1.27%)
Jul 17, 2017 7.700 8.050 7.625 7.900 139,953 +0.20(+2.60%)
Jul 14, 2017 7.300 7.700 7.200 7.700 142,950 +0.45(+6.21%)
Jul 13, 2017 7.350 7.400 7.150 7.250 155,861 -0.05(-0.68%)
Jul 12, 2017 7.250 7.350 7.000 7.300 98,030 +0.10(+1.39%)
Jul 11, 2017 7.100 7.300 7.000 7.200 73,370 +0.05(+0.70%)
Jul 10, 2017 7.300 7.300 7.000 7.150 143,968 -0.10(-1.38%)
Jul 07, 2017 6.900 7.250 6.900 7.250 202,830 +0.45(+6.62%)
Jul 06, 2017 7.350 7.560 6.700 6.800 217,359 -0.60(-8.11%)
Jul 05, 2017 7.550 7.550 7.000 7.400 100,676 -0.20(-2.63%)
Jul 03, 2017 7.600 7.600 7.500 7.600 31,443 +0.10(+1.33%)
Jun 30, 2017 7.700 7.350 7.500 129,027 +0.00(+0.00%)
Jun 29, 2017 7.250 7.500 7.050 7.500 159,284 +0.20(+2.74%)
Jun 28, 2017 7.350 7.450 7.200 7.300 149,698 -0.05(-0.68%)
Jun 27, 2017 7.300 7.450 7.000 7.350 176,092 +0.05(+0.68%)
Jun 26, 2017 7.000 7.350 6.500 7.300 290,367 +0.60(+8.96%)
Jun 23, 2017 6.850 6.975 6.600 6.700 1,388,230 -0.20(-2.90%)
Jun 22, 2017 7.300 7.350 6.800 6.900 178,874 -0.35(-4.83%)
Jun 21, 2017 7.000 7.300 6.850 7.250 89,885 +0.30(+4.32%)
Jun 20, 2017 6.790 7.200 6.700 6.950 93,098 +0.15(+2.21%)
Jun 19, 2017 6.850 6.950 6.700 6.800 137,109 -0.05(-0.73%)
Jun 16, 2017 7.100 7.100 6.600 6.850 149,301 -0.35(-4.86%)
Jun 15, 2017 7.000 7.350 6.820 7.200 112,030 +0.20(+2.86%)
Jun 14, 2017 6.750 7.400 6.510 7.000 235,452 +0.30(+4.48%)
Jun 13, 2017 6.150 6.750 6.150 6.700 129,707 +0.60(+9.84%)
Jun 12, 2017 6.050 6.150 5.950 6.100 143,935 +0.05(+0.83%)
Jun 09, 2017 6.100 6.181 6.000 6.050 135,006 -0.10(-1.63%)
Jun 08, 2017 5.950 6.500 5.950 6.150 130,905 +0.25(+4.24%)
Jun 07, 2017 5.900 5.981 5.750 5.900 141,500 +0.00(+0.00%)
Jun 06, 2017 5.900 6.045 5.800 5.900 41,074 -0.05(-0.84%)
Jun 05, 2017 6.350 6.350 5.650 5.950 113,370 -0.35(-5.56%)
Jun 02, 2017 6.200 6.500 6.100 6.300 126,909 +0.10(+1.61%)
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.