Chronicle Journal: Finance

Cidara Thera (NQ: CDTX )

2.170 USD -0.170 (-7.26%)
Official Closing Price Updated: 6:22 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.920 3.980 3.610 3.930 101,253 +0.03(+0.77%)
Oct 30, 2018 3.750 3.950 3.510 3.900 100,687 +0.11(+2.90%)
Oct 29, 2018 3.720 3.810 3.400 3.790 82,779 +0.12(+3.27%)
Oct 26, 2018 3.800 3.860 3.650 3.670 35,100 -0.14(-3.67%)
Oct 25, 2018 3.790 3.900 3.740 3.810 50,322 +0.04(+1.06%)
Oct 24, 2018 3.790 3.880 3.700 3.770 49,085 -0.03(-0.79%)
Oct 23, 2018 3.790 3.830 3.360 3.800 173,334 +0.03(+0.80%)
Oct 22, 2018 3.850 3.920 3.710 3.770 89,857 -0.15(-3.70%)
Oct 19, 2018 3.960 4.260 3.879 3.915 83,900 -0.04(-1.14%)
Oct 18, 2018 4.030 4.110 3.850 3.960 82,860 -0.05(-1.25%)
Oct 17, 2018 4.040 4.140 3.940 4.010 27,559 +0.01(+0.25%)
Oct 16, 2018 4.010 4.120 3.980 4.000 20,528 -0.01(-0.25%)
Oct 15, 2018 4.010 4.100 3.900 4.010 71,598 +0.02(+0.50%)
Oct 12, 2018 4.160 4.160 3.960 3.990 73,600 -0.15(-3.62%)
Oct 11, 2018 4.100 4.532 4.000 4.140 80,265 +0.04(+0.98%)
Oct 10, 2018 4.260 4.290 4.100 4.100 54,189 -0.15(-3.53%)
Oct 09, 2018 4.280 4.450 4.100 4.250 99,491 -0.04(-0.93%)
Oct 08, 2018 4.350 4.350 4.060 4.290 121,092 -0.05(-1.15%)
Oct 05, 2018 4.480 4.613 4.295 4.340 53,300 -0.16(-3.56%)
Oct 04, 2018 4.740 4.950 4.460 4.500 208,053 +0.08(+1.81%)
Oct 03, 2018 4.160 4.440 4.160 4.420 51,377 +0.27(+6.51%)
Oct 02, 2018 4.440 4.440 4.110 4.150 68,329 -0.28(-6.32%)
Oct 01, 2018 4.520 4.800 4.400 4.430 51,177 +0.03(+0.68%)
Sep 28, 2018 4.450 4.550 4.300 4.400 83,300 -0.05(-1.12%)
Sep 27, 2018 4.650 4.695 4.400 4.450 89,480 +0.00(+0.00%)
Sep 26, 2018 4.450 4.600 4.425 4.450 85,435 +0.00(+0.00%)
Sep 25, 2018 4.250 4.700 4.250 4.450 232,615 +0.25(+5.95%)
Sep 24, 2018 4.300 4.350 4.200 4.200 15,596 -0.05(-1.18%)
Sep 21, 2018 4.150 4.260 4.050 4.250 121,000 +0.10(+2.41%)
Sep 20, 2018 4.200 4.200 4.150 4.150 29,570 +0.00(+0.00%)
Sep 19, 2018 4.150 4.250 4.118 4.150 41,400 -0.05(-1.19%)
Sep 18, 2018 4.300 4.300 4.150 4.200 71,385 -0.10(-2.33%)
Sep 17, 2018 4.300 4.400 4.250 4.300 22,798 +0.05(+1.18%)
Sep 14, 2018 4.350 4.500 4.250 4.250 66,800 -0.05(-1.16%)
Sep 13, 2018 4.300 4.600 4.250 4.300 109,859 +0.05(+1.18%)
Sep 12, 2018 4.250 4.345 4.200 4.250 35,727 +0.05(+1.19%)
Sep 11, 2018 4.100 4.300 4.100 4.200 125,017 +0.05(+1.20%)
Sep 10, 2018 4.250 4.250 4.100 4.150 60,478 -0.10(-2.35%)
Sep 07, 2018 4.200 4.300 4.200 4.250 127,500 +0.10(+2.41%)
Sep 06, 2018 4.450 4.450 4.150 4.150 37,711 -0.25(-5.68%)
Sep 05, 2018 4.600 4.600 4.300 4.400 110,512 -0.20(-4.35%)
Sep 04, 2018 4.300 4.600 4.275 4.600 354,137 +0.35(+8.24%)
Aug 31, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Aug 30, 2018 4.250 4.350 4.250 4.250 66,081 +0.00(+0.00%)
Aug 29, 2018 4.400 4.400 4.250 4.250 423,413 -0.05(-1.16%)
Aug 28, 2018 4.400 4.450 4.250 4.300 176,877 -0.10(-2.27%)
Aug 27, 2018 4.300 4.400 4.250 4.400 50,492 +0.15(+3.53%)
Aug 24, 2018 4.450 4.500 4.250 4.250 293,800 -0.20(-4.49%)
Aug 23, 2018 4.400 4.550 4.250 4.450 120,171 +0.10(+2.30%)
Aug 22, 2018 4.350 4.500 4.350 4.350 79,931 -0.05(-1.14%)
Aug 21, 2018 4.425 4.595 4.350 4.400 81,803 -0.05(-1.12%)
Aug 20, 2018 4.400 4.500 4.350 4.450 70,532 +0.10(+2.30%)
Aug 17, 2018 4.250 4.350 4.150 4.350 55,600 +0.10(+2.35%)
Aug 16, 2018 4.200 4.369 4.200 4.250 36,756 +0.00(+0.00%)
Aug 15, 2018 4.400 4.400 4.150 4.250 155,532 -0.15(-3.41%)
Aug 14, 2018 4.300 4.495 4.300 4.400 117,682 +0.15(+3.53%)
Aug 13, 2018 4.500 4.595 4.250 4.250 65,832 -0.30(-6.59%)
Aug 10, 2018 4.450 4.700 4.400 4.550 168,100 +0.20(+4.60%)
Aug 09, 2018 4.250 4.500 4.130 4.350 154,873 +0.40(+10.13%)
Aug 08, 2018 3.750 4.050 3.750 3.950 71,590 +0.25(+6.76%)
Aug 07, 2018 3.850 3.950 3.650 3.700 228,306 -0.10(-2.63%)
Aug 06, 2018 3.850 4.175 3.750 3.800 104,153 -0.05(-1.30%)
Aug 03, 2018 3.950 4.100 3.800 3.850 90,700 -0.10(-2.53%)
Aug 02, 2018 3.950 4.100 3.910 3.950 118,596 +0.00(+0.00%)
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.