Cidara Thera (NQ: CDTX )

1.700 USD -0.010 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.390 2.650 2.110 2.350 110,100 -0.06(-2.49%)
Dec 28, 2018 2.140 2.550 2.030 2.410 160,200 +0.26(+12.09%)
Dec 27, 2018 2.050 2.310 2.050 2.150 175,624 +0.00(+0.00%)
Dec 26, 2018 2.180 2.400 1.940 2.150 190,569 -0.04(-1.83%)
Dec 24, 2018 2.130 2.240 2.090 2.190 52,400 +0.09(+4.29%)
Dec 21, 2018 2.300 2.300 2.000 2.100 523,900 -0.20(-8.70%)
Dec 20, 2018 2.170 2.430 2.170 2.300 262,989 -0.06(-2.54%)
Dec 19, 2018 2.530 2.600 2.330 2.360 324,588 -0.19(-7.45%)
Dec 18, 2018 2.750 2.760 2.530 2.550 200,298 -0.20(-7.27%)
Dec 17, 2018 2.780 3.050 2.700 2.750 142,111 -0.03(-1.08%)
Dec 14, 2018 2.930 2.980 2.750 2.780 492,800 -0.20(-6.71%)
Dec 13, 2018 2.980 3.030 2.933 2.980 35,012 -0.02(-0.67%)
Dec 12, 2018 3.030 3.050 2.910 3.000 99,816 +0.00(+0.00%)
Dec 11, 2018 3.110 3.180 2.960 3.000 34,438 -0.08(-2.60%)
Dec 10, 2018 3.340 3.440 3.040 3.080 84,761 -0.25(-7.51%)
Dec 07, 2018 3.530 3.680 3.230 3.330 81,900 -0.20(-5.67%)
Dec 06, 2018 3.700 3.700 3.410 3.530 126,265 -0.13(-3.55%)
Dec 04, 2018 3.630 3.840 3.365 3.660 124,200 +0.04(+1.10%)
Dec 03, 2018 3.570 3.663 3.300 3.620 138,057 -0.02(-0.55%)
Nov 30, 2018 3.250 3.690 3.050 3.640 745,600 +0.41(+12.69%)
Nov 29, 2018 3.640 3.640 3.170 3.230 63,765 -0.03(-0.92%)
Nov 28, 2018 3.230 3.665 3.160 3.260 73,764 +0.07(+2.19%)
Nov 27, 2018 3.470 3.499 3.150 3.190 76,535 -0.18(-5.34%)
Nov 26, 2018 3.498 3.498 3.290 3.370 58,989 +0.00(+0.00%)
Nov 23, 2018 3.550 3.622 3.315 3.370 131,800 -0.19(-5.34%)
Nov 21, 2018 3.560 3.560 3.560 0 +0.00(+0.00%)
Nov 20, 2018 3.610 3.830 3.520 3.560 124,951 -0.12(-3.26%)
Nov 19, 2018 3.800 3.840 3.550 3.680 90,412 -0.20(-5.15%)
Nov 16, 2018 3.830 3.990 3.830 3.880 61,500 +0.00(+0.00%)
Nov 15, 2018 3.910 3.920 3.730 3.880 153,370 +0.01(+0.26%)
Nov 14, 2018 3.880 4.040 3.800 3.870 74,350 -0.01(-0.26%)
Nov 13, 2018 4.120 4.120 3.820 3.880 40,441 -0.18(-4.43%)
Nov 12, 2018 3.950 4.200 3.830 4.060 66,611 +0.02(+0.50%)
Nov 09, 2018 4.150 4.150 3.980 4.040 29,400 -0.09(-2.18%)
Nov 08, 2018 4.090 4.319 4.080 4.130 58,924 -0.05(-1.20%)
Nov 07, 2018 4.170 4.310 4.070 4.180 14,431 +0.02(+0.48%)
Nov 06, 2018 4.440 4.440 4.140 4.160 65,336 -0.12(-2.80%)
Nov 05, 2018 4.310 4.360 4.080 4.280 97,311 +0.05(+1.18%)
Nov 02, 2018 4.210 4.440 4.140 4.230 48,400 +0.11(+2.67%)
Nov 01, 2018 3.940 4.271 3.940 4.120 46,800 +0.19(+4.83%)
Oct 31, 2018 3.920 3.980 3.610 3.930 101,253 +0.03(+0.77%)
Oct 30, 2018 3.750 3.950 3.510 3.900 100,687 +0.11(+2.90%)
Oct 29, 2018 3.720 3.810 3.400 3.790 82,779 +0.12(+3.27%)
Oct 26, 2018 3.800 3.860 3.650 3.670 35,100 -0.14(-3.67%)
Oct 25, 2018 3.790 3.900 3.740 3.810 50,322 +0.04(+1.06%)
Oct 24, 2018 3.790 3.880 3.700 3.770 49,085 -0.03(-0.79%)
Oct 23, 2018 3.790 3.830 3.360 3.800 173,334 +0.03(+0.80%)
Oct 22, 2018 3.850 3.920 3.710 3.770 89,857 -0.15(-3.70%)
Oct 19, 2018 3.960 4.260 3.879 3.915 83,900 -0.04(-1.14%)
Oct 18, 2018 4.030 4.110 3.850 3.960 82,860 -0.05(-1.25%)
Oct 17, 2018 4.040 4.140 3.940 4.010 27,559 +0.01(+0.25%)
Oct 16, 2018 4.010 4.120 3.980 4.000 20,528 -0.01(-0.25%)
Oct 15, 2018 4.010 4.100 3.900 4.010 71,598 +0.02(+0.50%)
Oct 12, 2018 4.160 4.160 3.960 3.990 73,600 -0.15(-3.62%)
Oct 11, 2018 4.100 4.532 4.000 4.140 80,265 +0.04(+0.98%)
Oct 10, 2018 4.260 4.290 4.100 4.100 54,189 -0.15(-3.53%)
Oct 09, 2018 4.280 4.450 4.100 4.250 99,491 -0.04(-0.93%)
Oct 08, 2018 4.350 4.350 4.060 4.290 121,092 -0.05(-1.15%)
Oct 05, 2018 4.480 4.613 4.295 4.340 53,300 -0.16(-3.56%)
Oct 04, 2018 4.740 4.950 4.460 4.500 208,053 +0.08(+1.81%)
Oct 03, 2018 4.160 4.440 4.160 4.420 51,377 +0.27(+6.51%)
Oct 02, 2018 4.440 4.440 4.110 4.150 68,329 -0.28(-6.32%)
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.