Cidara Thera (NQ: CDTX )

1.560 USD +0.030 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 17.29 17.16 17.16 17.16 110,700 -0.10(-0.58%)
Dec 30, 2015 16.78 17.66 16.53 17.26 230,333 +0.57(+3.42%)
Dec 29, 2015 16.09 16.77 16.06 16.69 31,432 +0.18(+1.09%)
Dec 28, 2015 16.53 16.64 15.23 16.51 82,705 +0.83(+5.29%)
Dec 24, 2015 16.46 15.68 15.68 15.68 24,100 -0.69(-4.22%)
Dec 23, 2015 16.70 16.98 16.29 16.37 54,479 -0.55(-3.25%)
Dec 22, 2015 16.86 17.20 16.50 16.92 104,267 -0.08(-0.47%)
Dec 21, 2015 17.06 17.11 16.44 17.00 163,137 +0.36(+2.16%)
Dec 18, 2015 16.57 16.98 15.16 16.64 146,823 -0.02(-0.12%)
Dec 17, 2015 16.70 16.99 16.02 16.66 25,142 +0.21(+1.28%)
Dec 16, 2015 15.91 16.71 15.85 16.45 61,720 +0.58(+3.65%)
Dec 15, 2015 15.51 15.99 15.35 15.87 86,004 +0.52(+3.39%)
Dec 14, 2015 16.08 16.08 14.80 15.35 70,077 -0.62(-3.88%)
Dec 11, 2015 16.44 16.44 15.84 15.97 65,089 -0.74(-4.43%)
Dec 10, 2015 16.84 16.95 16.48 16.71 27,631 -0.13(-0.77%)
Dec 09, 2015 16.91 17.00 16.44 16.84 44,525 -0.08(-0.47%)
Dec 08, 2015 16.92 17.23 16.80 16.92 55,296 -0.15(-0.88%)
Dec 07, 2015 16.92 18.07 16.82 17.07 174,249 +0.15(+0.89%)
Dec 04, 2015 16.36 17.00 16.36 16.92 47,239 +0.55(+3.36%)
Dec 03, 2015 16.06 16.50 16.06 16.37 54,065 +0.25(+1.55%)
Dec 02, 2015 15.50 16.21 15.50 16.12 51,857 +0.62(+4.00%)
Dec 01, 2015 15.43 15.70 15.40 15.50 27,792 +0.08(+0.52%)
Nov 30, 2015 15.64 15.88 15.33 15.42 35,561 -0.18(-1.15%)
Nov 27, 2015 15.55 15.70 14.83 15.60 11,917 +0.08(+0.52%)
Nov 25, 2015 15.00 15.52 15.52 15.52 77,700 +0.51(+3.40%)
Nov 24, 2015 14.93 15.23 14.77 15.01 97,484 +0.42(+2.88%)
Nov 23, 2015 13.34 14.79 13.31 14.59 75,444 +0.77(+5.57%)
Nov 20, 2015 13.94 14.18 13.48 13.82 27,053 -0.09(-0.65%)
Nov 19, 2015 13.77 14.21 13.48 13.91 23,724 +0.02(+0.14%)
Nov 18, 2015 13.03 13.89 13.02 13.89 26,148 +0.85(+6.52%)
Nov 17, 2015 13.79 13.79 12.90 13.04 48,976 -0.73(-5.30%)
Nov 16, 2015 13.90 13.90 13.37 13.77 10,512 -0.12(-0.86%)
Nov 13, 2015 14.40 14.41 13.83 13.89 8,631 -0.43(-3.00%)
Nov 12, 2015 14.70 15.00 14.32 14.32 21,735 -0.46(-3.11%)
Nov 11, 2015 14.71 14.92 14.10 14.78 45,068 +0.08(+0.54%)
Nov 10, 2015 14.75 14.91 14.65 14.70 7,790 -0.13(-0.88%)
Nov 09, 2015 15.00 15.00 14.82 14.83 10,442 -0.13(-0.87%)
Nov 06, 2015 14.71 14.99 14.29 14.96 15,858 +0.28(+1.91%)
Nov 05, 2015 14.50 14.75 14.27 14.68 29,706 +0.15(+1.03%)
Nov 04, 2015 14.03 14.90 13.93 14.53 32,871 +0.04(+0.28%)
Nov 03, 2015 14.62 14.79 14.31 14.49 31,293 +0.01(+0.07%)
Nov 02, 2015 13.62 14.48 13.62 14.48 25,397 +0.86(+6.31%)
Oct 30, 2015 13.95 13.96 13.18 13.62 34,333 -0.42(-2.99%)
Oct 29, 2015 14.07 14.20 13.79 14.04 40,034 +0.05(+0.36%)
Oct 28, 2015 14.12 14.12 13.73 13.99 27,114 +0.13(+0.94%)
Oct 27, 2015 14.70 14.82 13.78 13.86 97,422 -0.78(-5.33%)
Oct 26, 2015 14.70 14.86 14.56 14.64 58,506 -0.04(-0.27%)
Oct 23, 2015 14.75 14.95 14.52 14.68 34,905 +0.18(+1.24%)
Oct 22, 2015 15.00 15.66 14.16 14.50 38,332 -0.33(-2.23%)
Oct 21, 2015 15.00 15.69 14.15 14.83 49,388 -0.06(-0.40%)
Oct 20, 2015 15.00 15.83 14.61 14.89 43,108 +0.02(+0.13%)
Oct 19, 2015 15.00 15.35 14.83 14.87 32,809 -0.17(-1.13%)
Oct 16, 2015 15.06 15.23 14.77 15.04 90,759 +0.02(+0.13%)
Oct 15, 2015 14.60 15.37 14.06 15.02 75,054 +0.57(+3.94%)
Oct 14, 2015 14.20 14.59 13.76 14.45 57,464 +0.27(+1.90%)
Oct 13, 2015 13.40 14.40 13.40 14.18 32,472 +0.68(+5.04%)
Oct 12, 2015 13.30 13.93 13.14 13.50 18,907 +0.38(+2.90%)
Oct 09, 2015 13.22 13.95 12.03 13.12 68,620 +0.13(+1.00%)
Oct 08, 2015 13.16 13.93 12.90 12.99 34,176 -0.17(-1.29%)
Oct 07, 2015 13.23 13.54 12.99 13.16 32,764 -0.11(-0.83%)
Oct 06, 2015 13.20 13.42 12.93 13.27 26,437 -0.01(-0.08%)
Oct 05, 2015 12.99 13.70 12.87 13.28 25,299 +0.34(+2.63%)
Oct 02, 2015 12.54 13.90 12.34 12.94 57,268 +0.19(+1.49%)
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.