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 (%)
Jan 29, 2021 2.340 2.640 2.330 2.450 1,371,700 +0.10(+4.26%)
Jan 28, 2021 2.480 2.480 2.310 2.350 436,493 -0.08(-3.29%)
Jan 27, 2021 2.470 2.580 2.300 2.430 604,658 -0.07(-2.80%)
Jan 26, 2021 2.640 2.660 2.460 2.500 510,599 -0.08(-3.10%)
Jan 25, 2021 2.550 2.590 2.450 2.580 415,127 +0.07(+2.79%)
Jan 22, 2021 2.390 2.590 2.390 2.510 481,400 +0.13(+5.46%)
Jan 21, 2021 2.410 2.430 2.345 2.380 231,387 -0.04(-1.65%)
Jan 20, 2021 2.520 2.540 2.400 2.420 224,345 -0.04(-1.63%)
Jan 19, 2021 2.370 2.480 2.350 2.460 273,125 +0.11(+4.68%)
Jan 15, 2021 2.410 2.430 2.310 2.350 393,100 -0.05(-2.08%)
Jan 14, 2021 2.400 2.420 2.350 2.400 228,116 +0.02(+0.84%)
Jan 13, 2021 2.440 2.450 2.350 2.380 304,325 -0.07(-2.86%)
Jan 12, 2021 2.390 2.450 2.380 2.450 320,081 +0.07(+2.94%)
Jan 11, 2021 2.360 2.420 2.320 2.380 387,718 +0.02(+0.85%)
Jan 08, 2021 2.360 2.370 2.270 2.360 534,600 +0.03(+1.29%)
Jan 07, 2021 2.140 2.340 2.130 2.330 913,602 +0.21(+9.91%)
Jan 06, 2021 2.180 2.260 2.070 2.120 689,482 -0.10(-4.50%)
Jan 05, 2021 2.060 2.290 2.060 2.220 936,034 +0.16(+7.77%)
Jan 04, 2021 2.060 2.090 2.000 2.060 400,792 +0.06(+3.00%)
Dec 31, 2020 2.000 2.000 2.000 449,445 -0.04(-1.96%)
Dec 30, 2020 2.000 2.050 1.990 2.040 449,445 +0.04(+2.00%)
Dec 29, 2020 2.030 2.050 1.920 2.000 537,248 +0.00(+0.00%)
Dec 28, 2020 2.090 2.110 1.970 2.000 754,818 -0.06(-2.91%)
Dec 24, 2020 2.110 2.120 2.020 2.060 526,700 -0.05(-2.37%)
Dec 23, 2020 2.180 2.180 2.070 2.110 489,092 -0.01(-0.47%)
Dec 22, 2020 2.020 2.180 2.010 2.120 998,671 +0.12(+6.00%)
Dec 21, 2020 2.060 2.082 1.970 2.000 598,954 -0.04(-1.96%)
Dec 18, 2020 2.100 2.120 2.040 2.040 768,800 -0.03(-1.45%)
Dec 17, 2020 2.080 2.140 1.960 2.070 950,775 -0.01(-0.48%)
Dec 16, 2020 2.110 2.159 2.010 2.080 210,705 +0.02(+0.97%)
Dec 15, 2020 2.080 2.150 2.000 2.060 362,512 +0.01(+0.49%)
Dec 14, 2020 2.020 2.150 2.020 2.050 273,944 +0.03(+1.49%)
Dec 11, 2020 2.190 2.190 2.000 2.020 397,100 -0.13(-6.05%)
Dec 10, 2020 2.090 2.190 2.030 2.150 311,798 +0.07(+3.37%)
Dec 09, 2020 2.180 2.200 2.000 2.080 897,466 -0.09(-4.15%)
Dec 08, 2020 2.300 2.326 2.090 2.170 454,832 -0.13(-5.65%)
Dec 07, 2020 2.380 2.390 2.250 2.300 193,413 -0.10(-4.17%)
Dec 04, 2020 2.170 2.440 2.140 2.400 317,700 +0.26(+12.15%)
Dec 03, 2020 2.150 2.200 2.100 2.140 171,149 +0.01(+0.47%)
Dec 02, 2020 2.240 2.310 2.100 2.130 351,284 -0.04(-1.84%)
Dec 01, 2020 2.390 2.390 2.150 2.170 290,083 -0.17(-7.26%)
Nov 30, 2020 2.370 2.400 2.260 2.340 234,524 +0.01(+0.43%)
Nov 27, 2020 2.340 2.390 2.270 2.330 192,700 +0.03(+1.30%)
Nov 25, 2020 2.300 2.360 2.230 2.300 105,200 -0.01(-0.43%)
Nov 24, 2020 2.270 2.345 2.210 2.310 140,178 +0.04(+1.76%)
Nov 23, 2020 2.400 2.440 2.250 2.270 337,082 -0.15(-6.20%)
Nov 20, 2020 2.460 2.540 2.390 2.420 239,200 -0.07(-2.81%)
Nov 19, 2020 2.480 2.540 2.420 2.490 228,369 -0.03(-1.19%)
Nov 18, 2020 2.590 2.630 2.520 2.520 197,072 -0.05(-1.95%)
Nov 17, 2020 2.700 2.724 2.520 2.570 307,379 -0.11(-4.10%)
Nov 16, 2020 2.700 2.717 2.540 2.680 311,741 +0.14(+5.51%)
Nov 13, 2020 2.500 2.610 2.460 2.540 491,000 +0.02(+0.79%)
Nov 12, 2020 2.270 2.710 2.190 2.520 1,298,058 +0.48(+23.53%)
Nov 11, 2020 2.060 2.060 1.920 2.040 331,053 +0.05(+2.51%)
Nov 10, 2020 1.890 2.060 1.850 1.990 663,649 +0.00(+0.00%)
Nov 09, 2020 2.430 2.480 1.820 1.990 1,277,230 -0.33(-14.22%)
Nov 06, 2020 2.530 2.530 2.170 2.320 297,700 -0.22(-8.66%)
Nov 05, 2020 2.460 2.570 2.410 2.540 148,089 +0.06(+2.42%)
Nov 04, 2020 2.580 2.580 2.400 2.480 138,451 +0.04(+1.64%)
Nov 03, 2020 2.500 2.540 2.440 2.440 699,259 -0.04(-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.