Chronicle Journal: Finance

Cidara Thera (NQ: CDTX )

2.190 USD +0.020 (+0.92%)
Streaming Delayed Price Updated: 1:05 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.900 9.900 9.450 9.500 237,942 -0.35(-3.55%)
Oct 28, 2016 10.11 10.13 9.710 9.850 118,455 -0.02(-0.20%)
Oct 27, 2016 9.910 9.970 9.660 9.870 89,991 +0.04(+0.41%)
Oct 26, 2016 9.950 10.03 9.740 9.830 58,769 -0.15(-1.50%)
Oct 25, 2016 10.22 10.36 9.910 9.980 88,035 -0.17(-1.67%)
Oct 24, 2016 10.19 10.57 10.13 10.15 84,515 +0.07(+0.69%)
Oct 21, 2016 9.850 10.20 9.820 10.08 150,585 +0.15(+1.51%)
Oct 20, 2016 9.670 10.00 9.630 9.930 93,352 +0.29(+3.01%)
Oct 19, 2016 9.920 9.926 9.410 9.640 83,938 -0.26(-2.63%)
Oct 18, 2016 10.10 10.10 9.820 9.900 43,027 -0.01(-0.10%)
Oct 17, 2016 9.970 9.975 9.850 9.910 39,793 -0.01(-0.10%)
Oct 14, 2016 10.11 10.52 9.950 9.920 187,978 -0.10(-1.00%)
Oct 13, 2016 10.00 10.17 9.980 10.02 85,505 -0.03(-0.30%)
Oct 12, 2016 10.09 10.12 10.00 10.05 67,581 -0.01(-0.10%)
Oct 11, 2016 10.10 10.19 10.00 10.06 75,541 -0.05(-0.49%)
Oct 10, 2016 10.17 10.28 10.07 10.11 118,608 +0.01(+0.10%)
Oct 07, 2016 10.30 10.45 10.04 10.10 721,074 -1.19(-10.54%)
Oct 06, 2016 11.36 11.48 11.22 11.29 15,610 -0.17(-1.48%)
Oct 05, 2016 11.09 11.50 11.09 11.46 84,486 +0.37(+3.34%)
Oct 04, 2016 11.07 11.19 10.68 11.09 70,215 +0.01(+0.09%)
Oct 03, 2016 11.48 11.54 11.00 11.08 37,425 -0.37(-3.23%)
Sep 30, 2016 11.30 11.58 11.18 11.45 22,742 +0.30(+2.69%)
Sep 29, 2016 11.60 11.67 11.15 11.15 57,236 -0.51(-4.37%)
Sep 28, 2016 11.94 12.01 11.61 11.66 33,166 -0.38(-3.16%)
Sep 27, 2016 11.68 12.21 11.54 12.04 31,373 +0.37(+3.17%)
Sep 26, 2016 11.93 12.45 11.62 11.67 45,851 -0.48(-3.95%)
Sep 23, 2016 12.19 12.64 11.68 12.15 56,766 -0.12(-0.98%)
Sep 22, 2016 11.84 12.28 11.46 12.27 40,613 +0.43(+3.63%)
Sep 21, 2016 12.48 12.90 11.48 11.84 105,203 -0.54(-4.36%)
Sep 20, 2016 12.27 12.65 12.27 12.38 52,376 +0.15(+1.23%)
Sep 19, 2016 12.35 12.95 11.93 12.23 72,479 +0.03(+0.25%)
Sep 16, 2016 12.29 12.81 12.19 12.20 76,993 +0.03(+0.25%)
Sep 15, 2016 11.70 12.48 11.70 12.17 64,854 +0.65(+5.64%)
Sep 14, 2016 10.93 11.93 10.92 11.52 416,953 +0.43(+3.88%)
Sep 13, 2016 11.00 11.23 10.96 11.09 19,008 +0.09(+0.82%)
Sep 12, 2016 10.81 11.17 10.79 11.00 13,998 +0.10(+0.92%)
Sep 09, 2016 11.25 11.25 10.80 10.90 17,387 -0.35(-3.11%)
Sep 08, 2016 11.29 11.41 10.97 11.25 15,748 +0.06(+0.54%)
Sep 07, 2016 11.39 11.66 11.10 11.19 38,753 -0.12(-1.06%)
Sep 06, 2016 11.13 11.40 10.96 11.31 12,552 +0.36(+3.29%)
Sep 02, 2016 11.20 10.95 10.95 10.95 25,300 -0.16(-1.44%)
Sep 01, 2016 11.61 11.62 10.90 11.11 18,498 -0.46(-3.98%)
Aug 31, 2016 11.54 12.13 11.49 11.57 29,859 +0.08(+0.70%)
Aug 30, 2016 11.30 11.58 11.28 11.49 13,727 +0.16(+1.41%)
Aug 29, 2016 11.00 11.39 10.91 11.33 14,155 +0.30(+2.72%)
Aug 26, 2016 11.25 11.27 10.88 11.03 21,518 +0.06(+0.55%)
Aug 25, 2016 11.68 11.68 10.89 10.97 18,421 -0.32(-2.83%)
Aug 24, 2016 11.53 11.77 11.24 11.29 23,564 -0.33(-2.84%)
Aug 23, 2016 11.81 11.81 11.52 11.62 13,370 -0.10(-0.85%)
Aug 22, 2016 11.76 11.89 11.58 11.72 13,308 -0.19(-1.60%)
Aug 19, 2016 11.55 12.10 11.35 11.91 32,095 +0.36(+3.12%)
Aug 18, 2016 11.70 11.79 11.44 11.55 9,383 +0.16(+1.40%)
Aug 17, 2016 11.84 11.84 11.28 11.39 12,720 -0.22(-1.89%)
Aug 16, 2016 11.99 12.00 11.59 11.61 20,929 -0.37(-3.09%)
Aug 15, 2016 11.91 12.11 11.72 11.98 19,976 +0.11(+0.93%)
Aug 12, 2016 11.76 12.04 11.65 11.87 31,506 -0.26(-2.14%)
Aug 11, 2016 11.51 12.16 11.50 12.13 43,741 +0.56(+4.84%)
Aug 10, 2016 12.10 12.14 11.46 11.57 38,784 -0.58(-4.77%)
Aug 09, 2016 12.05 12.33 11.74 12.15 61,065 +0.23(+1.93%)
Aug 08, 2016 12.05 12.05 11.78 11.92 42,963 -0.08(-0.67%)
Aug 05, 2016 12.00 12.10 11.95 12.00 25,715 +0.05(+0.42%)
Aug 04, 2016 11.85 12.13 11.80 11.95 37,059 -0.02(-0.17%)
Aug 03, 2016 11.80 12.02 11.75 11.97 37,229 +0.10(+0.84%)
Aug 02, 2016 11.95 12.14 11.67 11.87 24,101 -0.08(-0.67%)
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.