Skip to main content

Cidara Thera (NQ: CDTX )

11.62 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 240.00 247.80 230.00 236.40 4,954 +11.40(+5.07%)
May 27, 2016 227.00 225.00 225.00 225.00 2,380 +0.40(+0.18%)
May 26, 2016 230.80 232.40 222.80 224.60 1,681 -5.20(-2.26%)
May 25, 2016 233.20 235.00 229.80 229.80 1,358 -1.80(-0.78%)
May 24, 2016 230.60 235.40 228.20 231.60 5,687 +4.00(+1.76%)
May 23, 2016 231.80 237.00 220.60 227.60 1,626 -2.20(-0.96%)
May 20, 2016 222.40 235.80 210.29 229.80 16,813 +7.00(+3.14%)
May 19, 2016 236.00 237.80 218.20 222.80 1,336 -7.20(-3.13%)
May 18, 2016 237.80 239.80 225.80 230.00 965 -5.00(-2.13%)
May 17, 2016 235.40 241.00 227.40 235.00 4,004 -0.40(-0.17%)
May 16, 2016 221.80 238.40 221.80 235.40 2,422 +14.40(+6.52%)
May 13, 2016 229.80 238.60 218.20 221.00 1,294 -8.80(-3.83%)
May 12, 2016 256.60 257.40 229.60 229.80 1,475 -18.60(-7.49%)
May 11, 2016 254.20 263.00 246.18 248.40 1,306 -10.40(-4.02%)
May 10, 2016 262.80 271.60 253.00 258.80 1,015 -4.60(-1.75%)
May 09, 2016 259.80 274.00 258.60 263.40 4,903 +3.80(+1.46%)
May 06, 2016 265.40 279.60 250.80 259.60 1,741 -6.80(-2.55%)
May 05, 2016 271.20 275.60 254.60 266.40 2,696 +4.00(+1.52%)
May 04, 2016 272.80 272.80 262.00 262.40 1,788 -8.00(-2.96%)
May 03, 2016 279.00 288.50 266.60 270.40 4,493 -9.60(-3.43%)
May 02, 2016 269.80 284.40 267.00 280.00 1,169 +12.40(+4.63%)
Apr 29, 2016 278.20 278.20 266.20 267.60 632 -8.80(-3.18%)
Apr 28, 2016 280.00 283.10 276.00 276.40 960 -6.20(-2.19%)
Apr 27, 2016 280.20 284.20 272.20 282.60 2,056 -0.20(-0.07%)
Apr 26, 2016 285.90 285.90 276.32 282.80 3,339 +0.20(+0.07%)
Apr 25, 2016 285.20 288.00 277.70 282.60 1,238 +1.00(+0.36%)
Apr 22, 2016 286.60 288.40 275.00 281.60 1,686 -4.40(-1.54%)
Apr 21, 2016 286.40 292.40 277.60 286.00 1,161 +4.20(+1.49%)
Apr 20, 2016 270.00 285.20 270.00 281.80 1,064 +11.00(+4.06%)
Apr 19, 2016 273.00 278.40 264.60 270.80 3,513 -2.60(-0.95%)
Apr 18, 2016 281.00 284.40 269.20 273.40 2,055 -10.40(-3.66%)
Apr 15, 2016 294.00 295.20 281.00 283.80 1,466 -12.20(-4.12%)
Apr 14, 2016 303.60 318.20 290.00 296.00 7,033 -5.20(-1.73%)
Apr 13, 2016 289.00 302.80 287.00 301.20 3,561 +15.00(+5.24%)
Apr 12, 2016 275.20 288.40 275.20 286.20 2,027 +11.20(+4.07%)
Apr 11, 2016 271.80 279.20 268.00 275.00 1,533 +6.00(+2.23%)
Apr 08, 2016 273.00 275.00 264.61 269.00 1,084 +1.00(+0.37%)
Apr 07, 2016 258.60 276.40 256.20 268.00 1,569 +3.20(+1.21%)
Apr 06, 2016 256.00 269.80 256.00 264.80 1,094 +9.40(+3.68%)
Apr 05, 2016 258.60 278.40 253.90 255.40 3,663 +1.00(+0.39%)
Apr 04, 2016 248.80 258.80 235.62 254.40 659 +7.40(+3.00%)
Apr 01, 2016 251.80 260.60 247.00 247.00 698 -7.00(-2.76%)
Mar 31, 2016 220.60 260.00 216.87 254.00 6,364 +34.40(+15.66%)
Mar 30, 2016 219.20 223.60 212.00 219.60 1,035 +2.00(+0.92%)
Mar 29, 2016 209.00 220.80 198.00 217.60 1,482 +15.00(+7.40%)
Mar 28, 2016 205.00 209.75 196.40 202.60 1,019 +1.00(+0.50%)
Mar 24, 2016 199.20 201.60 201.60 201.60 1,295 +1.40(+0.70%)
Mar 23, 2016 210.00 218.40 195.80 200.20 933 -9.80(-4.67%)
Mar 22, 2016 218.40 220.00 206.80 210.00 1,847 -7.80(-3.58%)
Mar 21, 2016 212.60 233.90 212.60 217.80 1,862 +0.60(+0.28%)
Mar 18, 2016 210.40 219.40 194.40 217.20 1,558 +19.40(+9.81%)
Mar 17, 2016 196.00 199.80 189.60 197.80 1,154 +0.00(+0.00%)
Mar 16, 2016 203.40 204.70 194.00 197.80 1,196 -6.00(-2.94%)
Mar 15, 2016 215.00 218.00 201.00 203.80 990 -13.40(-6.17%)
Mar 14, 2016 202.40 218.80 196.00 217.20 635 +12.40(+6.05%)
Mar 11, 2016 201.60 205.22 192.20 204.80 913 +9.00(+4.60%)
Mar 10, 2016 202.20 203.40 192.50 195.80 2,938 -1.60(-0.81%)
Mar 09, 2016 196.80 202.40 191.80 197.40 1,704 +0.40(+0.20%)
Mar 08, 2016 198.00 202.80 192.10 197.00 4,058 -2.40(-1.20%)
Mar 07, 2016 196.20 202.80 192.80 199.40 5,996 +1.00(+0.50%)
Mar 04, 2016 203.80 205.20 192.80 198.40 1,686 +1.20(+0.61%)
Mar 03, 2016 202.00 202.00 196.20 197.20 1,173 -5.60(-2.76%)
Mar 02, 2016 202.00 205.00 200.20 202.80 2,327 -1.00(-0.49%)
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.