Cidara Thera (NQ: CDTX )

2.270 USD +0.130 (+6.07%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 1.980 2.030 1.920 1.935 101,279 -0.06(-3.01%)
Sep 30, 2019 1.990 2.030 1.940 1.995 258,520 +0.06(+2.84%)
Sep 27, 2019 1.860 1.980 1.840 1.940 346,400 +0.11(+6.01%)
Sep 26, 2019 1.840 1.910 1.810 1.830 172,311 -0.01(-0.54%)
Sep 25, 2019 1.890 1.990 1.820 1.840 275,706 -0.03(-1.60%)
Sep 24, 2019 1.930 2.010 1.810 1.870 267,913 -0.09(-4.59%)
Sep 23, 2019 1.910 1.990 1.880 1.960 133,998 +0.06(+3.16%)
Sep 20, 2019 2.000 2.025 1.900 1.900 244,600 -0.08(-4.04%)
Sep 19, 2019 1.960 2.030 1.940 1.980 232,639 +0.00(+0.00%)
Sep 18, 2019 2.040 2.120 1.930 1.980 253,191 -0.08(-3.88%)
Sep 17, 2019 2.070 2.110 2.030 2.060 251,890 -0.03(-1.44%)
Sep 16, 2019 2.160 2.165 2.050 2.090 198,728 -0.04(-1.88%)
Sep 13, 2019 2.140 2.170 2.110 2.130 119,500 -0.02(-0.93%)
Sep 12, 2019 2.120 2.170 2.100 2.150 118,657 +0.02(+0.94%)
Sep 11, 2019 2.070 2.150 2.040 2.130 155,499 +0.08(+3.90%)
Sep 10, 2019 2.080 2.170 2.025 2.050 374,314 -0.05(-2.38%)
Sep 09, 2019 2.180 2.240 2.070 2.100 308,827 -0.08(-3.67%)
Sep 06, 2019 2.230 2.250 2.110 2.180 420,200 -0.05(-2.24%)
Sep 05, 2019 2.100 2.250 2.090 2.230 1,068,112 +0.11(+5.19%)
Sep 04, 2019 2.360 2.360 2.030 2.120 2,345,122 -0.23(-9.79%)
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.