Skip to main content

Cidara Thera (NQ: CDTX )

0.9200 +0.0779 (+9.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.800 3.810 3.590 3.650 210,200 -0.16(-4.20%)
Jul 30, 2020 3.850 3.900 3.710 3.810 159,616 -0.06(-1.55%)
Jul 29, 2020 3.920 3.930 3.800 3.870 183,263 -0.01(-0.26%)
Jul 28, 2020 3.840 4.010 3.840 3.880 135,018 +0.00(+0.00%)
Jul 27, 2020 3.860 3.930 3.770 3.880 219,404 +0.03(+0.78%)
Jul 24, 2020 4.100 4.140 3.810 3.850 190,100 -0.24(-5.87%)
Jul 23, 2020 4.120 4.330 4.034 4.090 163,204 -0.01(-0.24%)
Jul 22, 2020 3.920 4.120 3.900 4.100 219,579 +0.16(+4.06%)
Jul 21, 2020 3.980 4.030 3.840 3.940 326,326 +0.01(+0.25%)
Jul 20, 2020 3.860 3.990 3.840 3.930 287,463 +0.10(+2.61%)
Jul 17, 2020 3.630 3.860 3.610 3.830 182,800 +0.19(+5.22%)
Jul 16, 2020 3.790 3.790 3.600 3.640 129,917 -0.11(-3.06%)
Jul 15, 2020 3.570 3.785 3.540 3.755 210,944 +0.21(+5.77%)
Jul 14, 2020 3.530 3.550 3.310 3.550 125,317 +0.05(+1.43%)
Jul 13, 2020 3.770 3.770 3.500 3.500 151,536 -0.25(-6.67%)
Jul 10, 2020 3.760 3.790 3.740 3.750 100,700 +0.01(+0.27%)
Jul 09, 2020 3.730 3.790 3.610 3.740 210,299 +0.01(+0.27%)
Jul 08, 2020 3.820 3.850 3.650 3.730 776,925 -0.09(-2.36%)
Jul 07, 2020 3.840 3.925 3.780 3.820 123,027 -0.06(-1.55%)
Jul 06, 2020 3.730 3.900 3.650 3.880 225,481 +0.21(+5.72%)
Jul 02, 2020 3.720 3.810 3.640 3.670 174,700 +0.01(+0.27%)
Jul 01, 2020 3.680 3.740 3.557 3.660 160,601 -0.03(-0.81%)
Jun 30, 2020 3.730 3.770 3.640 3.690 173,359 -0.06(-1.60%)
Jun 29, 2020 3.860 3.960 3.580 3.750 391,543 -0.15(-3.85%)
Jun 26, 2020 3.920 4.450 3.810 3.900 4,361,600 -0.07(-1.76%)
Jun 25, 2020 3.970 4.050 3.830 3.970 394,934 -0.03(-0.75%)
Jun 24, 2020 3.940 4.050 3.872 4.000 255,009 +0.09(+2.30%)
Jun 23, 2020 3.950 4.048 3.870 3.910 197,354 -0.02(-0.51%)
Jun 22, 2020 4.000 4.050 3.900 3.930 184,111 -0.07(-1.75%)
Jun 19, 2020 4.020 4.080 3.860 4.000 323,100 +0.06(+1.52%)
Jun 18, 2020 3.890 4.180 3.810 3.940 248,216 +0.05(+1.29%)
Jun 17, 2020 3.900 3.990 3.800 3.890 135,071 +0.02(+0.52%)
Jun 16, 2020 3.870 4.000 3.760 3.870 230,924 +0.06(+1.57%)
Jun 15, 2020 3.600 3.855 3.600 3.810 273,384 +0.14(+3.81%)
Jun 12, 2020 3.450 3.755 3.450 3.670 140,400 +0.33(+9.88%)
Jun 11, 2020 3.640 3.685 3.340 3.340 185,496 -0.39(-10.46%)
Jun 10, 2020 3.670 3.840 3.610 3.730 187,232 +0.08(+2.19%)
Jun 09, 2020 3.540 3.700 3.510 3.650 113,922 +0.07(+1.96%)
Jun 08, 2020 3.540 3.760 3.540 3.580 151,174 +0.05(+1.42%)
Jun 05, 2020 3.450 3.740 3.450 3.530 262,000 -0.10(-2.75%)
Jun 04, 2020 3.620 3.730 3.510 3.630 185,859 -0.05(-1.36%)
Jun 03, 2020 3.730 3.790 3.650 3.680 151,371 -0.03(-0.81%)
Jun 02, 2020 3.680 3.790 3.620 3.710 156,972 +0.02(+0.54%)
Jun 01, 2020 3.610 3.800 3.550 3.690 183,749 +0.07(+1.93%)
May 29, 2020 3.570 3.650 3.370 3.620 158,300 +0.04(+1.12%)
May 28, 2020 3.640 3.680 3.520 3.580 191,059 -0.05(-1.38%)
May 27, 2020 3.600 3.680 3.350 3.630 181,584 +0.06(+1.68%)
May 26, 2020 3.750 3.750 3.530 3.570 277,084 -0.05(-1.38%)
May 22, 2020 3.540 3.625 3.460 3.620 274,400 +0.10(+2.84%)
May 21, 2020 3.490 3.570 3.350 3.520 239,027 -0.02(-0.56%)
May 20, 2020 3.440 3.560 3.360 3.540 322,109 +0.15(+4.42%)
May 19, 2020 3.220 3.450 3.200 3.390 320,236 +0.19(+5.94%)
May 18, 2020 3.060 3.250 3.010 3.200 336,386 +0.21(+7.02%)
May 15, 2020 2.890 3.070 2.860 2.990 146,700 +0.07(+2.40%)
May 14, 2020 3.070 3.120 2.820 2.920 290,261 -0.28(-8.75%)
May 13, 2020 3.290 3.380 3.020 3.200 357,160 -0.05(-1.54%)
May 12, 2020 3.390 3.600 3.250 3.250 411,404 -0.12(-3.56%)
May 11, 2020 3.210 3.460 3.200 3.370 309,393 +0.15(+4.66%)
May 08, 2020 3.080 3.300 3.080 3.220 291,800 +0.13(+4.21%)
May 07, 2020 3.090 3.130 3.020 3.090 199,118 +0.06(+1.98%)
May 06, 2020 3.120 3.130 2.930 3.030 320,162 +0.04(+1.34%)
May 05, 2020 2.980 3.050 2.890 2.990 321,635 +0.07(+2.40%)
May 04, 2020 2.740 2.970 2.740 2.920 280,352 +0.15(+5.42%)
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.