Chronicle Journal: Finance

Cidara Thera (NQ: CDTX )

2.300 USD -0.010 (-0.43%)
Streaming Delayed Price Updated: 4:03 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.440 3.440 3.050 3.150 541,200 -0.27(-7.89%)
Jan 30, 2020 3.650 3.670 3.310 3.420 345,485 -0.25(-6.81%)
Jan 29, 2020 3.930 3.930 3.540 3.670 424,311 -0.27(-6.85%)
Jan 28, 2020 4.010 4.180 3.660 3.940 729,299 -0.32(-7.51%)
Jan 27, 2020 3.430 4.440 3.380 4.260 2,028,621 +0.79(+22.77%)
Jan 24, 2020 3.500 3.640 3.380 3.470 268,800 -0.06(-1.70%)
Jan 23, 2020 3.720 3.820 3.530 3.530 236,552 -0.22(-5.87%)
Jan 22, 2020 3.840 3.900 3.600 3.750 329,356 -0.16(-4.09%)
Jan 21, 2020 3.500 4.340 3.460 3.910 619,616 +0.44(+12.52%)
Jan 17, 2020 3.500 3.590 3.100 3.475 967,600 -0.19(-5.31%)
Jan 16, 2020 3.600 3.730 3.350 3.670 1,365,886 +0.06(+1.66%)
Jan 15, 2020 3.320 3.640 3.320 3.610 462,716 +0.28(+8.41%)
Jan 14, 2020 3.210 3.340 3.200 3.330 366,745 +0.11(+3.42%)
Jan 13, 2020 3.440 3.440 3.170 3.220 383,659 -0.28(-8.00%)
Jan 10, 2020 3.540 3.780 3.260 3.500 662,000 -0.30(-7.89%)
Jan 09, 2020 3.760 3.950 3.730 3.800 158,488 +0.07(+1.88%)
Jan 08, 2020 3.850 3.950 3.670 3.730 214,542 -0.12(-3.12%)
Jan 07, 2020 3.640 3.960 3.561 3.850 285,055 +0.23(+6.35%)
Jan 06, 2020 3.430 3.730 3.300 3.620 160,959 +0.19(+5.54%)
Jan 03, 2020 3.420 3.460 3.200 3.430 151,300 +0.02(+0.59%)
Jan 02, 2020 3.860 3.890 3.100 3.410 685,728 -0.43(-11.20%)
Dec 31, 2019 3.550 3.980 3.500 3.840 504,100 +0.34(+9.71%)
Dec 30, 2019 3.220 3.590 3.020 3.500 629,155 +0.34(+10.76%)
Dec 27, 2019 2.830 3.240 2.720 3.160 1,130,000 +0.51(+19.25%)
Dec 26, 2019 2.550 2.680 2.460 2.650 131,569 +0.06(+2.32%)
Dec 24, 2019 2.540 2.650 2.460 2.590 52,600 +0.05(+1.97%)
Dec 23, 2019 2.410 2.550 2.400 2.540 119,008 +0.13(+5.39%)
Dec 20, 2019 2.390 2.450 2.385 2.410 275,900 +0.02(+0.84%)
Dec 19, 2019 2.450 2.460 2.370 2.390 103,580 -0.06(-2.45%)
Dec 18, 2019 2.450 2.500 2.370 2.450 165,337 +0.02(+0.82%)
Dec 17, 2019 2.580 2.589 2.400 2.430 199,836 -0.15(-5.81%)
Dec 16, 2019 2.580 2.640 2.530 2.580 98,179 +0.00(+0.00%)
Dec 13, 2019 2.700 2.700 2.450 2.580 133,100 -0.06(-2.27%)
Dec 12, 2019 2.660 2.700 2.610 2.640 96,825 -0.01(-0.38%)
Dec 11, 2019 2.690 2.750 2.600 2.650 162,944 -0.04(-1.49%)
Dec 10, 2019 2.710 2.740 2.610 2.690 200,608 -0.02(-0.74%)
Dec 09, 2019 2.810 2.820 2.640 2.710 373,092 +0.07(+2.65%)
Dec 06, 2019 2.540 2.670 2.520 2.640 290,700 +0.14(+5.60%)
Dec 05, 2019 2.540 2.589 2.450 2.500 121,186 +0.01(+0.40%)
Dec 04, 2019 2.480 2.680 2.400 2.490 511,689 +0.12(+5.06%)
Dec 03, 2019 2.410 2.480 2.350 2.370 247,163 -0.05(-2.07%)
Dec 02, 2019 2.370 2.430 2.310 2.420 351,910 +0.07(+2.98%)
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%)
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.