Cidara Thera (NQ: CDTX )

1.500 USD -0.060 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.020 2.030 1.990 2.020 150,140 -0.01(-0.49%)
Jun 29, 2021 2.080 2.090 1.990 2.030 306,369 -0.06(-2.87%)
Jun 28, 2021 1.970 2.100 1.969 2.090 384,206 +0.10(+5.03%)
Jun 25, 2021 1.930 1.993 1.880 1.990 5,079,239 +0.06(+3.11%)
Jun 24, 2021 1.930 1.945 1.900 1.930 447,032 +0.01(+0.52%)
Jun 23, 2021 1.940 1.956 1.900 1.920 398,154 -0.02(-1.03%)
Jun 22, 2021 1.970 2.030 1.930 1.940 512,982 -0.06(-3.00%)
Jun 21, 2021 2.040 2.055 1.970 2.000 557,641 -0.03(-1.48%)
Jun 18, 2021 2.080 2.120 2.020 2.030 406,843 -0.06(-2.87%)
Jun 17, 2021 2.050 2.130 2.050 2.090 247,736 +0.01(+0.48%)
Jun 16, 2021 2.100 2.100 2.043 2.080 322,712 -0.02(-0.95%)
Jun 15, 2021 2.110 2.140 2.040 2.100 204,709 +0.00(+0.00%)
Jun 14, 2021 2.150 2.190 2.090 2.100 381,690 -0.06(-2.78%)
Jun 11, 2021 2.120 2.210 2.120 2.160 197,446 +0.03(+1.41%)
Jun 10, 2021 2.220 2.230 2.120 2.130 179,077 -0.07(-3.18%)
Jun 09, 2021 2.180 2.240 2.170 2.200 200,557 +0.03(+1.38%)
Jun 08, 2021 2.120 2.170 2.111 2.170 162,452 +0.04(+1.88%)
Jun 07, 2021 2.110 2.170 2.105 2.130 241,300 +0.00(+0.00%)
Jun 04, 2021 2.070 2.190 2.063 2.130 272,038 +0.05(+2.40%)
Jun 03, 2021 2.020 2.100 2.010 2.080 373,502 +0.05(+2.46%)
Jun 02, 2021 2.040 2.060 2.000 2.030 175,496 +0.00(+0.00%)
Jun 01, 2021 2.060 2.060 1.990 2.030 209,760 +0.01(+0.50%)
May 28, 2021 2.030 2.070 2.000 2.020 209,100 -0.02(-0.98%)
May 27, 2021 2.010 2.060 2.010 2.040 133,491 +0.03(+1.49%)
May 26, 2021 2.000 2.030 1.980 2.010 167,382 +0.03(+1.52%)
May 25, 2021 1.990 2.010 1.935 1.980 373,529 -0.02(-1.00%)
May 24, 2021 2.030 2.055 1.990 2.000 148,859 -0.03(-1.48%)
May 21, 2021 2.080 2.090 2.010 2.030 197,440 -0.04(-1.93%)
May 20, 2021 2.000 2.120 1.990 2.070 339,381 +0.08(+4.02%)
May 19, 2021 1.970 2.020 1.930 1.990 254,837 -0.01(-0.50%)
May 18, 2021 1.970 2.040 1.970 2.000 336,052 +0.00(+0.00%)
May 17, 2021 1.990 2.040 1.950 2.000 482,407 -0.01(-0.50%)
May 14, 2021 2.050 2.050 1.980 2.010 286,985 -0.01(-0.50%)
May 13, 2021 2.020 2.080 1.960 2.020 416,202 +0.02(+1.00%)
May 12, 2021 1.900 2.020 1.900 2.000 361,425 +0.05(+2.56%)
May 11, 2021 1.770 1.970 1.760 1.950 563,017 +0.08(+4.28%)
May 10, 2021 2.030 2.030 1.855 1.870 717,988 -0.14(-6.97%)
May 07, 2021 2.050 2.100 1.980 2.010 432,703 -0.01(-0.50%)
May 06, 2021 2.000 2.080 1.970 2.020 700,724 +0.00(+0.00%)
May 05, 2021 2.100 2.110 2.000 2.020 366,308 -0.06(-2.88%)
May 04, 2021 2.200 2.220 2.050 2.080 576,572 -0.16(-7.14%)
May 03, 2021 2.240 2.260 2.190 2.240 283,930 +0.02(+0.90%)
Apr 30, 2021 2.290 2.320 2.195 2.220 409,800 -0.07(-3.06%)
Apr 29, 2021 2.350 2.370 2.270 2.290 479,173 -0.04(-1.72%)
Apr 28, 2021 2.200 2.350 2.180 2.330 476,551 +0.14(+6.39%)
Apr 27, 2021 2.310 2.330 2.170 2.190 289,441 -0.08(-3.52%)
Apr 26, 2021 2.240 2.320 2.200 2.270 336,080 +0.04(+1.79%)
Apr 23, 2021 2.200 2.300 2.180 2.230 430,100 +0.05(+2.29%)
Apr 22, 2021 2.190 2.240 2.140 2.180 291,188 -0.01(-0.46%)
Apr 21, 2021 2.030 2.210 2.030 2.190 578,288 +0.16(+7.88%)
Apr 20, 2021 2.090 2.120 2.010 2.030 604,547 -0.04(-1.93%)
Apr 19, 2021 2.100 2.130 2.030 2.070 548,902 -0.07(-3.27%)
Apr 16, 2021 2.210 2.220 2.080 2.140 650,000 -0.04(-1.83%)
Apr 15, 2021 2.200 2.230 2.150 2.180 414,816 +0.02(+0.93%)
Apr 14, 2021 2.180 2.260 2.150 2.160 447,764 +0.00(+0.00%)
Apr 13, 2021 2.200 2.220 2.130 2.160 297,432 -0.01(-0.46%)
Apr 12, 2021 2.300 2.300 2.130 2.170 909,070 -0.13(-5.65%)
Apr 09, 2021 2.370 2.390 2.260 2.300 576,000 -0.10(-4.17%)
Apr 08, 2021 2.300 2.410 2.300 2.400 891,117 +0.10(+4.35%)
Apr 07, 2021 2.440 2.450 2.280 2.300 959,758 -0.12(-4.96%)
Apr 06, 2021 2.570 2.720 2.380 2.420 1,350,273 -0.19(-7.28%)
Apr 05, 2021 2.920 3.080 2.520 2.610 6,959,298 -0.09(-3.33%)
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.