Cidara Thera (NQ: CDTX )

2.055 USD -0.045 (-2.14%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.00 12.39 11.50 11.82 99,087 +0.57(+5.07%)
May 27, 2016 11.35 11.25 11.25 11.25 47,600 +0.02(+0.18%)
May 26, 2016 11.54 11.62 11.14 11.23 33,622 -0.26(-2.26%)
May 25, 2016 11.66 11.75 11.49 11.49 27,172 -0.09(-0.78%)
May 24, 2016 11.53 11.77 11.41 11.58 113,742 +0.20(+1.76%)
May 23, 2016 11.59 11.85 11.03 11.38 32,536 -0.11(-0.96%)
May 20, 2016 11.12 11.79 10.51 11.49 336,260 +0.35(+3.14%)
May 19, 2016 11.80 11.89 10.91 11.14 26,721 -0.36(-3.13%)
May 18, 2016 11.89 11.99 11.29 11.50 19,319 -0.25(-2.13%)
May 17, 2016 11.77 12.05 11.37 11.75 80,088 -0.02(-0.17%)
May 16, 2016 11.09 11.92 11.09 11.77 48,441 +0.72(+6.52%)
May 13, 2016 11.49 11.93 10.91 11.05 25,886 -0.44(-3.83%)
May 12, 2016 12.83 12.87 11.48 11.49 29,514 -0.93(-7.49%)
May 11, 2016 12.71 13.15 12.31 12.42 26,139 -0.52(-4.02%)
May 10, 2016 13.14 13.58 12.65 12.94 20,316 -0.23(-1.75%)
May 09, 2016 12.99 13.70 12.93 13.17 98,079 +0.19(+1.46%)
May 06, 2016 13.27 13.98 12.54 12.98 34,827 -0.34(-2.55%)
May 05, 2016 13.56 13.78 12.73 13.32 53,935 +0.20(+1.52%)
May 04, 2016 13.64 13.64 13.10 13.12 35,767 -0.40(-2.96%)
May 03, 2016 13.95 14.43 13.33 13.52 89,861 -0.48(-3.43%)
May 02, 2016 13.49 14.22 13.35 14.00 23,395 +0.62(+4.63%)
Apr 29, 2016 13.91 13.91 13.31 13.38 12,653 -0.44(-3.18%)
Apr 28, 2016 14.00 14.15 13.80 13.82 19,201 -0.31(-2.19%)
Apr 27, 2016 14.01 14.21 13.61 14.13 41,131 -0.01(-0.07%)
Apr 26, 2016 14.29 14.29 13.82 14.14 66,788 +0.01(+0.07%)
Apr 25, 2016 14.26 14.40 13.88 14.13 24,773 +0.05(+0.36%)
Apr 22, 2016 14.33 14.42 13.75 14.08 33,725 -0.22(-1.54%)
Apr 21, 2016 14.32 14.62 13.88 14.30 23,237 +0.21(+1.49%)
Apr 20, 2016 13.50 14.26 13.50 14.09 21,287 +0.55(+4.06%)
Apr 19, 2016 13.65 13.92 13.23 13.54 70,276 -0.13(-0.95%)
Apr 18, 2016 14.05 14.22 13.46 13.67 41,118 -0.52(-3.66%)
Apr 15, 2016 14.70 14.76 14.05 14.19 29,320 -0.61(-4.12%)
Apr 14, 2016 15.18 15.91 14.50 14.80 140,670 -0.26(-1.73%)
Apr 13, 2016 14.45 15.14 14.35 15.06 71,225 +0.75(+5.24%)
Apr 12, 2016 13.76 14.42 13.76 14.31 40,546 +0.56(+4.07%)
Apr 11, 2016 13.59 13.96 13.40 13.75 30,665 +0.30(+2.23%)
Apr 08, 2016 13.65 13.75 13.23 13.45 21,696 +0.05(+0.37%)
Apr 07, 2016 12.93 13.82 12.81 13.40 31,393 +0.16(+1.21%)
Apr 06, 2016 12.80 13.49 12.80 13.24 21,896 +0.47(+3.68%)
Apr 05, 2016 12.93 13.92 12.70 12.77 73,267 +0.05(+0.39%)
Apr 04, 2016 12.44 12.94 11.78 12.72 13,185 +0.37(+3.00%)
Apr 01, 2016 12.59 13.03 12.35 12.35 13,965 -0.35(-2.76%)
Mar 31, 2016 11.03 13.00 10.84 12.70 127,284 +1.72(+15.66%)
Mar 30, 2016 10.96 11.18 10.60 10.98 20,700 +0.10(+0.92%)
Mar 29, 2016 10.45 11.04 9.900 10.88 29,652 +0.75(+7.40%)
Mar 28, 2016 10.25 10.49 9.820 10.13 20,385 +0.05(+0.50%)
Mar 24, 2016 9.960 10.08 10.08 10.08 25,900 +0.07(+0.70%)
Mar 23, 2016 10.50 10.92 9.790 10.01 18,671 -0.49(-4.67%)
Mar 22, 2016 10.92 11.00 10.34 10.50 36,954 -0.39(-3.58%)
Mar 21, 2016 10.63 11.69 10.63 10.89 37,240 +0.03(+0.28%)
Mar 18, 2016 10.52 10.97 9.720 10.86 31,162 +0.97(+9.81%)
Mar 17, 2016 9.800 9.990 9.480 9.890 23,098 +0.00(+0.00%)
Mar 16, 2016 10.17 10.23 9.700 9.890 23,929 -0.30(-2.94%)
Mar 15, 2016 10.75 10.90 10.05 10.19 19,804 -0.67(-6.17%)
Mar 14, 2016 10.12 10.94 9.800 10.86 12,704 +0.62(+6.05%)
Mar 11, 2016 10.08 10.26 9.610 10.24 18,262 +0.45(+4.60%)
Mar 10, 2016 10.11 10.17 9.625 9.790 58,778 -0.08(-0.81%)
Mar 09, 2016 9.840 10.12 9.590 9.870 34,085 +0.02(+0.20%)
Mar 08, 2016 9.900 10.14 9.605 9.850 81,167 -0.12(-1.20%)
Mar 07, 2016 9.810 10.14 9.640 9.970 119,923 +0.05(+0.50%)
Mar 04, 2016 10.19 10.26 9.640 9.920 33,730 +0.06(+0.61%)
Mar 03, 2016 10.10 10.10 9.810 9.860 23,478 -0.28(-2.76%)
Mar 02, 2016 10.10 10.25 10.01 10.14 46,547 -0.05(-0.49%)
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.