Cidara Thera (NQ: CDTX )

2.010 USD -0.020 (-0.99%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.710 1.760 1.590 1.610 73,300 -0.14(-8.00%)
May 30, 2019 1.760 1.790 1.732 1.750 38,202 -0.01(-0.57%)
May 29, 2019 1.780 1.820 1.660 1.760 156,713 -0.04(-2.22%)
May 28, 2019 1.940 1.940 1.770 1.800 133,850 -0.12(-6.25%)
May 24, 2019 1.940 1.950 1.870 1.920 99,900 +0.02(+1.05%)
May 23, 2019 1.910 1.970 1.860 1.900 177,399 -0.11(-5.47%)
May 22, 2019 2.000 2.056 1.970 2.010 261,498 -0.01(-0.50%)
May 21, 2019 1.940 2.060 1.850 2.020 617,601 +0.05(+2.54%)
May 20, 2019 2.000 2.040 1.934 1.970 158,520 -0.05(-2.48%)
May 17, 2019 1.990 2.080 1.920 2.020 241,900 -0.03(-1.46%)
May 16, 2019 2.070 2.090 2.000 2.050 106,037 +0.00(+0.00%)
May 15, 2019 2.060 2.110 2.000 2.050 73,430 -0.04(-1.91%)
May 14, 2019 2.010 2.090 2.000 2.090 60,760 +0.08(+3.98%)
May 13, 2019 2.030 2.110 1.920 2.010 121,108 -0.10(-4.74%)
May 10, 2019 2.110 2.150 2.000 2.110 78,800 -0.02(-0.94%)
May 09, 2019 2.200 2.237 2.080 2.130 128,773 -0.17(-7.39%)
May 08, 2019 2.220 2.340 2.190 2.300 89,806 +0.00(+0.00%)
May 07, 2019 2.400 2.400 2.170 2.300 84,192 -0.12(-4.96%)
May 06, 2019 2.420 2.470 2.370 2.420 23,044 -0.02(-0.82%)
May 03, 2019 2.280 2.480 2.254 2.440 61,700 +0.19(+8.44%)
May 02, 2019 2.190 2.265 2.170 2.250 43,657 +0.07(+3.21%)
May 01, 2019 2.250 2.280 2.150 2.180 86,406 -0.07(-3.11%)
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%)
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.