Cidara Thera (NQ: CDTX )

1.530 USD -0.020 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.550 3.980 3.500 3.840 504,100 +0.34(+9.71%)
Dec 30, 2019 3.220 3.590 3.020 3.500 629,155 +0.34(+10.76%)
Dec 27, 2019 2.830 3.240 2.720 3.160 1,130,000 +0.51(+19.25%)
Dec 26, 2019 2.550 2.680 2.460 2.650 131,569 +0.06(+2.32%)
Dec 24, 2019 2.540 2.650 2.460 2.590 52,600 +0.05(+1.97%)
Dec 23, 2019 2.410 2.550 2.400 2.540 119,008 +0.13(+5.39%)
Dec 20, 2019 2.390 2.450 2.385 2.410 275,900 +0.02(+0.84%)
Dec 19, 2019 2.450 2.460 2.370 2.390 103,580 -0.06(-2.45%)
Dec 18, 2019 2.450 2.500 2.370 2.450 165,337 +0.02(+0.82%)
Dec 17, 2019 2.580 2.589 2.400 2.430 199,836 -0.15(-5.81%)
Dec 16, 2019 2.580 2.640 2.530 2.580 98,179 +0.00(+0.00%)
Dec 13, 2019 2.700 2.700 2.450 2.580 133,100 -0.06(-2.27%)
Dec 12, 2019 2.660 2.700 2.610 2.640 96,825 -0.01(-0.38%)
Dec 11, 2019 2.690 2.750 2.600 2.650 162,944 -0.04(-1.49%)
Dec 10, 2019 2.710 2.740 2.610 2.690 200,608 -0.02(-0.74%)
Dec 09, 2019 2.810 2.820 2.640 2.710 373,092 +0.07(+2.65%)
Dec 06, 2019 2.540 2.670 2.520 2.640 290,700 +0.14(+5.60%)
Dec 05, 2019 2.540 2.589 2.450 2.500 121,186 +0.01(+0.40%)
Dec 04, 2019 2.480 2.680 2.400 2.490 511,689 +0.12(+5.06%)
Dec 03, 2019 2.410 2.480 2.350 2.370 247,163 -0.05(-2.07%)
Dec 02, 2019 2.370 2.430 2.310 2.420 351,910 +0.07(+2.98%)
Nov 29, 2019 2.280 2.380 2.260 2.350 70,300 +0.05(+2.17%)
Nov 27, 2019 2.380 2.470 2.200 2.300 346,000 -0.06(-2.54%)
Nov 26, 2019 2.490 2.490 2.360 2.360 212,452 -0.11(-4.45%)
Nov 25, 2019 2.320 2.480 2.300 2.470 156,384 +0.16(+6.93%)
Nov 22, 2019 2.300 2.370 2.290 2.310 80,400 +0.03(+1.32%)
Nov 21, 2019 2.200 2.320 2.190 2.280 99,956 +0.02(+0.88%)
Nov 20, 2019 2.340 2.380 2.260 2.260 111,422 -0.05(-2.16%)
Nov 19, 2019 2.330 2.410 2.250 2.310 100,004 -0.02(-0.86%)
Nov 18, 2019 2.400 2.450 2.320 2.330 162,842 -0.06(-2.51%)
Nov 15, 2019 2.430 2.539 2.350 2.390 349,300 -0.01(-0.42%)
Nov 14, 2019 2.280 2.480 2.230 2.400 252,270 +0.11(+4.80%)
Nov 13, 2019 2.290 2.370 2.120 2.290 173,020 +0.01(+0.44%)
Nov 12, 2019 2.381 2.391 2.260 2.280 115,984 -0.05(-2.15%)
Nov 11, 2019 2.370 2.520 2.330 2.330 188,742 -0.05(-2.10%)
Nov 08, 2019 2.300 2.420 2.292 2.380 191,200 +0.09(+3.93%)
Nov 07, 2019 2.200 2.350 2.190 2.290 97,280 +0.08(+3.62%)
Nov 06, 2019 2.300 2.309 2.190 2.210 83,322 -0.07(-3.07%)
Nov 05, 2019 2.400 2.400 2.150 2.280 129,716 -0.08(-3.39%)
Nov 04, 2019 2.350 2.450 2.350 2.360 161,295 +0.02(+0.85%)
Nov 01, 2019 2.210 2.450 2.210 2.340 292,500 +0.15(+6.85%)
Oct 31, 2019 2.110 2.310 2.110 2.190 191,578 +0.09(+4.29%)
Oct 30, 2019 1.940 2.240 1.940 2.100 459,634 +0.15(+7.69%)
Oct 29, 2019 1.960 2.030 1.910 1.950 152,366 -0.03(-1.52%)
Oct 28, 2019 1.900 2.030 1.900 1.980 186,155 +0.12(+6.45%)
Oct 25, 2019 1.850 1.910 1.810 1.860 40,100 +0.01(+0.54%)
Oct 24, 2019 1.920 1.920 1.830 1.850 58,868 -0.05(-2.63%)
Oct 23, 2019 1.900 1.940 1.860 1.900 44,299 +0.00(+0.26%)
Oct 22, 2019 1.900 1.950 1.850 1.895 67,933 +0.01(+0.26%)
Oct 21, 2019 1.860 1.920 1.830 1.890 95,936 +0.01(+0.53%)
Oct 18, 2019 1.930 1.950 1.860 1.880 97,500 -0.04(-2.08%)
Oct 17, 2019 1.920 1.970 1.871 1.920 66,521 -0.02(-1.03%)
Oct 16, 2019 1.880 1.950 1.850 1.940 44,821 +0.05(+2.65%)
Oct 15, 2019 1.810 1.900 1.790 1.890 81,960 +0.08(+4.42%)
Oct 14, 2019 1.850 1.850 1.771 1.810 81,040 -0.01(-0.55%)
Oct 11, 2019 1.820 1.930 1.760 1.820 95,100 +0.01(+0.55%)
Oct 10, 2019 1.820 1.850 1.760 1.810 64,751 -0.02(-1.09%)
Oct 09, 2019 1.820 1.860 1.780 1.830 82,148 +0.06(+3.39%)
Oct 08, 2019 1.890 1.930 1.700 1.770 170,777 -0.11(-5.85%)
Oct 07, 2019 1.920 1.960 1.850 1.880 97,951 -0.05(-2.59%)
Oct 04, 2019 1.900 1.970 1.890 1.930 69,400 +0.05(+2.66%)
Oct 03, 2019 1.800 1.930 1.770 1.880 104,070 +0.06(+3.30%)
Oct 02, 2019 1.880 1.920 1.810 1.820 184,968 -0.11(-5.94%)
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.