Cidara Thera (NQ: CDTX )

1.710 USD +0.100 (+6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.360 2.440 2.240 2.250 69,912 -0.12(-5.06%)
Apr 29, 2019 2.330 2.480 2.320 2.370 60,927 +0.07(+3.04%)
Apr 26, 2019 2.280 2.360 2.260 2.300 95,500 +0.00(+0.00%)
Apr 25, 2019 2.290 2.350 2.220 2.300 90,237 +0.00(+0.00%)
Apr 24, 2019 2.310 2.440 2.260 2.300 97,643 +0.00(+0.00%)
Apr 23, 2019 2.310 2.520 2.290 2.300 139,313 -0.02(-0.86%)
Apr 22, 2019 2.370 2.380 2.250 2.320 295,024 -0.06(-2.52%)
Apr 18, 2019 2.430 2.440 2.360 2.380 78,300 -0.04(-1.65%)
Apr 17, 2019 2.580 2.580 2.380 2.420 164,332 -0.14(-5.47%)
Apr 16, 2019 2.570 2.837 2.490 2.560 105,419 -0.01(-0.39%)
Apr 15, 2019 2.840 2.850 2.480 2.570 281,996 -0.27(-9.51%)
Apr 12, 2019 2.940 2.960 2.756 2.840 110,400 -0.10(-3.40%)
Apr 11, 2019 2.870 2.990 2.870 2.940 126,051 +0.09(+3.16%)
Apr 10, 2019 2.860 2.935 2.770 2.850 107,004 -0.01(-0.35%)
Apr 09, 2019 2.910 2.910 2.660 2.860 238,270 -0.04(-1.38%)
Apr 08, 2019 2.770 2.950 2.720 2.900 193,652 +0.20(+7.41%)
Apr 05, 2019 2.710 2.840 2.650 2.700 81,700 -0.01(-0.37%)
Apr 04, 2019 2.700 2.910 2.660 2.710 97,711 +0.00(+0.00%)
Apr 03, 2019 2.610 2.800 2.610 2.710 73,769 +0.10(+3.83%)
Apr 02, 2019 2.630 2.650 2.560 2.610 74,955 -0.01(-0.38%)
Apr 01, 2019 2.670 2.670 2.510 2.620 74,030 -0.03(-1.13%)
Mar 29, 2019 2.550 2.670 2.520 2.650 70,300 +0.16(+6.43%)
Mar 28, 2019 2.600 2.640 2.490 2.490 65,099 -0.11(-4.23%)
Mar 27, 2019 2.650 2.800 2.520 2.600 43,666 -0.02(-0.76%)
Mar 26, 2019 2.500 2.700 2.500 2.620 75,046 +0.13(+5.22%)
Mar 25, 2019 2.500 2.590 2.480 2.490 44,022 -0.06(-2.35%)
Mar 22, 2019 2.600 2.640 2.450 2.550 81,200 -0.06(-2.30%)
Mar 21, 2019 2.540 2.650 2.510 2.610 34,926 +0.05(+1.95%)
Mar 20, 2019 2.550 2.630 2.500 2.560 30,683 +0.01(+0.39%)
Mar 19, 2019 2.520 2.580 2.430 2.550 59,775 +0.03(+1.19%)
Mar 18, 2019 2.440 2.570 2.340 2.520 161,568 +0.07(+2.86%)
Mar 15, 2019 2.350 2.540 2.200 2.450 128,100 +0.10(+4.26%)
Mar 14, 2019 2.430 2.430 2.200 2.350 213,156 -0.08(-3.29%)
Mar 13, 2019 2.470 2.638 2.350 2.430 85,038 -0.03(-1.22%)
Mar 12, 2019 2.400 2.560 2.340 2.460 123,619 +0.04(+1.65%)
Mar 11, 2019 2.450 2.858 2.340 2.420 91,798 +0.02(+0.83%)
Mar 08, 2019 2.510 2.540 2.400 2.400 41,400 -0.10(-4.00%)
Mar 07, 2019 2.590 2.720 2.500 2.500 122,415 -0.13(-4.94%)
Mar 06, 2019 2.780 2.780 2.540 2.630 124,670 -0.12(-4.36%)
Mar 05, 2019 2.940 3.030 2.750 2.750 72,970 -0.18(-6.14%)
Mar 04, 2019 3.200 3.200 2.900 2.930 49,992 -0.15(-4.87%)
Mar 01, 2019 2.910 3.150 2.900 3.080 112,900 +0.18(+6.21%)
Feb 28, 2019 2.860 2.950 2.770 2.900 45,894 +0.02(+0.69%)
Feb 27, 2019 2.850 2.900 2.805 2.880 33,589 +0.07(+2.49%)
Feb 26, 2019 2.730 2.850 2.683 2.810 72,219 +0.11(+4.07%)
Feb 25, 2019 2.780 2.850 2.660 2.700 138,158 -0.05(-1.82%)
Feb 22, 2019 2.580 2.750 2.580 2.750 61,900 +0.16(+6.18%)
Feb 21, 2019 2.500 2.655 2.500 2.590 163,363 +0.04(+1.57%)
Feb 20, 2019 2.580 2.616 2.520 2.550 54,573 +0.02(+0.79%)
Feb 19, 2019 2.540 2.595 2.470 2.530 36,394 +0.00(+0.00%)
Feb 15, 2019 2.490 2.620 2.480 2.530 123,200 +0.06(+2.43%)
Feb 14, 2019 2.570 2.650 2.470 2.470 204,031 -0.08(-3.14%)
Feb 13, 2019 2.620 2.700 2.550 2.550 59,414 -0.05(-1.92%)
Feb 12, 2019 2.670 2.830 2.520 2.600 92,004 -0.08(-2.99%)
Feb 11, 2019 2.740 2.810 2.440 2.680 21,094 -0.06(-2.19%)
Feb 08, 2019 2.780 2.820 2.620 2.740 45,400 -0.05(-1.79%)
Feb 07, 2019 2.850 2.850 2.440 2.790 158,018 -0.08(-2.79%)
Feb 06, 2019 2.800 2.870 2.670 2.870 85,034 +0.05(+1.77%)
Feb 05, 2019 2.810 2.940 2.770 2.820 54,968 +0.01(+0.36%)
Feb 04, 2019 2.830 2.860 2.750 2.810 77,737 -0.03(-1.06%)
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.