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 (%)
Oct 30, 2020 2.600 2.700 2.580 2.610 117,900 -0.04(-1.51%)
Oct 29, 2020 2.770 2.790 2.610 2.650 212,938 -0.13(-4.68%)
Oct 28, 2020 2.900 2.940 2.750 2.780 116,647 -0.13(-4.47%)
Oct 27, 2020 2.970 2.990 2.910 2.910 60,922 -0.06(-2.02%)
Oct 26, 2020 3.000 3.040 2.900 2.970 63,264 -0.06(-1.98%)
Oct 23, 2020 3.200 3.210 3.000 3.030 76,900 -0.16(-5.02%)
Oct 22, 2020 2.990 3.270 2.960 3.190 136,514 +0.21(+7.05%)
Oct 21, 2020 3.010 3.070 2.910 2.980 48,926 -0.01(-0.33%)
Oct 20, 2020 3.010 3.010 2.920 2.990 50,714 +0.03(+1.01%)
Oct 19, 2020 3.100 3.150 2.940 2.960 56,044 -0.12(-3.90%)
Oct 16, 2020 2.970 3.100 2.970 3.080 60,800 +0.08(+2.67%)
Oct 15, 2020 2.920 3.080 2.850 3.000 82,436 +0.03(+1.01%)
Oct 14, 2020 3.000 3.030 2.885 2.970 80,878 -0.01(-0.34%)
Oct 13, 2020 2.970 3.090 2.950 2.980 141,659 -0.02(-0.67%)
Oct 12, 2020 3.260 3.260 2.990 3.000 130,567 -0.25(-7.69%)
Oct 09, 2020 3.230 3.279 3.120 3.250 92,300 +0.02(+0.62%)
Oct 08, 2020 3.140 3.250 3.100 3.230 69,980 +0.12(+3.86%)
Oct 07, 2020 3.000 3.110 2.950 3.110 90,403 +0.14(+4.71%)
Oct 06, 2020 3.070 3.073 2.970 2.970 60,771 -0.07(-2.30%)
Oct 05, 2020 2.860 3.080 2.820 3.040 158,232 +0.23(+8.19%)
Oct 02, 2020 2.800 2.880 2.800 2.810 89,800 -0.06(-2.09%)
Oct 01, 2020 2.850 2.920 2.810 2.870 146,564 +0.02(+0.70%)
Sep 30, 2020 2.930 2.950 2.820 2.850 145,861 -0.08(-2.73%)
Sep 29, 2020 2.890 2.958 2.880 2.930 44,285 +0.04(+1.38%)
Sep 28, 2020 3.060 3.060 2.880 2.890 154,641 -0.10(-3.34%)
Sep 25, 2020 2.900 3.030 2.870 2.990 106,500 +0.13(+4.55%)
Sep 24, 2020 2.940 2.960 2.830 2.860 114,690 -0.06(-2.05%)
Sep 23, 2020 3.040 3.090 2.910 2.920 323,912 -0.12(-3.95%)
Sep 22, 2020 3.120 3.130 3.020 3.040 192,081 -0.03(-0.98%)
Sep 21, 2020 3.100 3.180 3.060 3.070 249,577 -0.06(-1.92%)
Sep 18, 2020 3.250 3.310 3.100 3.130 557,200 -0.13(-3.99%)
Sep 17, 2020 3.270 3.390 3.230 3.260 260,900 +0.03(+0.93%)
Sep 16, 2020 3.400 3.400 3.110 3.230 390,036 -0.04(-1.22%)
Sep 15, 2020 3.320 3.390 3.230 3.270 152,463 +0.00(+0.00%)
Sep 14, 2020 3.150 3.290 3.150 3.270 359,429 +0.11(+3.48%)
Sep 11, 2020 2.900 3.350 2.870 3.160 687,900 +0.27(+9.34%)
Sep 10, 2020 2.920 2.980 2.840 2.890 90,687 -0.02(-0.69%)
Sep 09, 2020 2.910 3.005 2.890 2.910 219,277 +0.01(+0.34%)
Sep 08, 2020 3.060 3.130 2.889 2.900 205,169 -0.18(-5.84%)
Sep 04, 2020 3.230 3.230 2.980 3.080 293,000 -0.14(-4.35%)
Sep 03, 2020 3.090 3.520 3.040 3.220 473,040 +0.16(+5.23%)
Sep 02, 2020 3.070 3.140 2.980 3.060 222,686 +0.02(+0.66%)
Sep 01, 2020 3.190 3.195 2.990 3.040 213,972 -0.14(-4.40%)
Aug 31, 2020 3.360 3.360 3.180 3.180 199,737 -0.18(-5.36%)
Aug 28, 2020 3.430 3.490 3.320 3.360 114,400 -0.04(-1.18%)
Aug 27, 2020 3.400 3.440 3.280 3.400 206,751 -0.01(-0.29%)
Aug 26, 2020 3.650 3.680 3.400 3.410 130,787 -0.23(-6.32%)
Aug 25, 2020 3.620 3.690 3.590 3.640 70,738 +0.02(+0.55%)
Aug 24, 2020 3.710 3.710 3.580 3.620 136,889 -0.10(-2.69%)
Aug 21, 2020 3.900 3.900 3.695 3.720 119,700 -0.19(-4.86%)
Aug 20, 2020 3.870 3.970 3.840 3.910 69,242 +0.01(+0.26%)
Aug 19, 2020 3.880 3.960 3.820 3.900 65,162 +0.02(+0.52%)
Aug 18, 2020 3.900 3.910 3.770 3.880 63,070 -0.02(-0.51%)
Aug 17, 2020 3.910 3.920 3.810 3.900 103,451 +0.09(+2.36%)
Aug 14, 2020 3.780 3.900 3.690 3.810 138,000 +0.03(+0.79%)
Aug 13, 2020 3.800 4.010 3.750 3.780 152,269 +0.00(+0.00%)
Aug 12, 2020 4.300 4.340 3.700 3.780 304,408 -0.25(-6.20%)
Aug 11, 2020 4.020 4.150 3.900 4.030 183,560 +0.05(+1.26%)
Aug 10, 2020 3.950 4.010 3.820 3.980 98,485 +0.08(+2.05%)
Aug 07, 2020 3.800 3.960 3.790 3.900 69,400 +0.11(+2.90%)
Aug 06, 2020 4.020 4.020 3.780 3.790 86,937 -0.23(-5.72%)
Aug 05, 2020 3.950 4.080 3.860 4.020 617,841 +0.13(+3.34%)
Aug 04, 2020 3.580 3.950 3.578 3.890 158,828 +0.28(+7.76%)
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.