Chronicle Journal: Finance

Cidara Thera (NQ: CDTX )

2.330 USD +0.030 (+1.30%)
Official Closing Price Updated: 2:37 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.870 2.895 2.750 2.830 107,956 -0.06(-2.08%)
Apr 29, 2020 2.820 2.950 2.820 2.890 148,145 +0.09(+3.21%)
Apr 28, 2020 2.940 2.940 2.760 2.800 115,971 +0.01(+0.36%)
Apr 27, 2020 2.800 2.840 2.750 2.790 145,087 +0.03(+1.09%)
Apr 24, 2020 2.800 2.870 2.713 2.760 285,100 +0.00(+0.00%)
Apr 23, 2020 2.790 2.840 2.730 2.760 174,958 +0.02(+0.73%)
Apr 22, 2020 2.690 2.770 2.670 2.740 75,781 +0.06(+2.24%)
Apr 21, 2020 2.710 2.766 2.650 2.680 138,919 -0.11(-3.94%)
Apr 20, 2020 2.830 2.872 2.770 2.790 239,957 -0.03(-1.06%)
Apr 17, 2020 2.650 2.900 2.650 2.820 294,300 +0.06(+2.17%)
Apr 16, 2020 2.680 2.810 2.630 2.760 168,625 +0.13(+4.94%)
Apr 15, 2020 2.710 2.790 2.510 2.630 428,804 -0.16(-5.73%)
Apr 14, 2020 2.730 2.930 2.590 2.790 1,443,754 +0.15(+5.68%)
Apr 13, 2020 2.460 2.640 2.350 2.640 381,654 +0.17(+6.88%)
Apr 09, 2020 2.470 2.530 2.440 2.470 147,700 +0.02(+0.82%)
Apr 08, 2020 2.530 2.550 2.440 2.450 205,381 -0.03(-1.21%)
Apr 07, 2020 2.560 2.560 2.400 2.480 179,823 +0.04(+1.64%)
Apr 06, 2020 2.490 2.510 2.360 2.440 135,331 -0.02(-0.81%)
Apr 03, 2020 2.420 2.480 2.350 2.460 89,600 +0.07(+2.93%)
Apr 02, 2020 2.470 2.470 2.280 2.390 132,390 -0.08(-3.24%)
Apr 01, 2020 2.370 2.500 2.370 2.470 105,159 -0.01(-0.40%)
Mar 31, 2020 2.430 2.530 2.390 2.480 97,614 +0.09(+3.77%)
Mar 30, 2020 2.460 2.520 2.390 2.390 74,526 -0.08(-3.24%)
Mar 27, 2020 2.410 2.500 2.342 2.470 119,800 +0.01(+0.41%)
Mar 26, 2020 2.430 2.620 2.370 2.460 180,313 +0.01(+0.41%)
Mar 25, 2020 2.380 2.500 2.270 2.450 197,227 +0.07(+2.94%)
Mar 24, 2020 2.280 2.400 2.200 2.380 104,716 +0.17(+7.69%)
Mar 23, 2020 2.080 2.210 2.000 2.210 103,257 +0.12(+5.74%)
Mar 20, 2020 2.050 2.300 2.000 2.090 241,900 +0.11(+5.56%)
Mar 19, 2020 1.740 2.040 1.740 1.980 99,724 +0.24(+13.79%)
Mar 18, 2020 1.750 1.820 1.610 1.740 304,021 -0.06(-3.33%)
Mar 17, 2020 1.770 1.860 1.620 1.800 207,826 +0.06(+3.45%)
Mar 16, 2020 1.300 2.040 1.300 1.740 589,872 -0.55(-24.02%)
Mar 13, 2020 2.250 2.590 2.060 2.290 655,300 +0.17(+8.02%)
Mar 12, 2020 2.270 2.340 2.020 2.120 415,662 -0.36(-14.52%)
Mar 11, 2020 2.590 2.690 2.390 2.480 480,623 -0.16(-6.06%)
Mar 10, 2020 2.740 2.740 2.340 2.640 584,007 -0.01(-0.38%)
Mar 09, 2020 2.720 2.780 2.570 2.650 196,077 -0.26(-8.93%)
Mar 06, 2020 3.020 3.033 2.840 2.910 389,100 -0.15(-4.90%)
Mar 05, 2020 3.020 3.170 2.940 3.060 600,180 -0.09(-2.86%)
Mar 04, 2020 2.790 3.450 2.670 3.150 1,901,571 +0.29(+10.14%)
Mar 03, 2020 2.950 3.050 2.830 2.860 212,289 -0.10(-3.38%)
Mar 02, 2020 2.950 3.000 2.720 2.960 260,540 +0.06(+2.07%)
Feb 28, 2020 2.800 2.930 2.750 2.900 290,400 +0.06(+2.11%)
Feb 27, 2020 2.900 2.970 2.710 2.840 169,464 -0.06(-2.07%)
Feb 26, 2020 2.850 2.950 2.830 2.900 191,966 +0.02(+0.69%)
Feb 25, 2020 3.000 3.020 2.720 2.880 429,028 -0.11(-3.68%)
Feb 24, 2020 3.130 3.160 2.990 2.990 332,457 -0.17(-5.38%)
Feb 21, 2020 3.170 3.240 3.080 3.160 154,700 +0.00(+0.00%)
Feb 20, 2020 3.180 3.220 3.010 3.160 99,704 -0.03(-0.94%)
Feb 19, 2020 3.050 3.220 3.010 3.190 189,956 +0.14(+4.59%)
Feb 18, 2020 3.010 3.170 2.980 3.050 229,523 +0.07(+2.35%)
Feb 14, 2020 2.920 3.040 2.920 2.980 373,400 +0.04(+1.36%)
Feb 13, 2020 3.050 3.140 2.900 2.940 208,015 -0.09(-2.97%)
Feb 12, 2020 2.950 3.170 2.950 3.030 245,600 +0.09(+3.06%)
Feb 11, 2020 2.930 2.990 2.850 2.940 190,910 +0.02(+0.68%)
Feb 10, 2020 2.940 3.000 2.800 2.920 229,522 +0.00(+0.00%)
Feb 07, 2020 2.910 3.020 2.900 2.920 309,200 -0.05(-1.68%)
Feb 06, 2020 2.980 3.030 2.940 2.970 169,731 +0.04(+1.37%)
Feb 05, 2020 3.000 3.020 2.870 2.930 219,338 -0.04(-1.35%)
Feb 04, 2020 3.020 3.100 2.860 2.970 803,907 -0.05(-1.66%)
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.