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, 2018 112.00 115.90 107.00 112.00 3,864 -1.00(-0.88%)
May 30, 2018 110.00 122.00 110.00 113.00 11,360 +4.00(+3.67%)
May 29, 2018 120.00 127.00 106.00 109.00 16,455 -10.00(-8.40%)
May 25, 2018 119.00 119.00 119.00 0 +10.50(+9.68%)
May 24, 2018 105.00 109.90 103.00 108.50 10,319 +4.50(+4.33%)
May 23, 2018 100.00 109.00 99.00 104.00 15,586 +6.00(+6.12%)
May 22, 2018 92.00 103.00 86.00 98.00 20,724 +7.00(+7.69%)
May 21, 2018 93.00 94.50 86.00 91.00 11,249 -3.00(-3.19%)
May 18, 2018 94.00 97.90 92.00 94.00 4,408 -1.00(-1.05%)
May 17, 2018 99.00 99.00 92.00 95.00 10,465 +0.00(+0.00%)
May 16, 2018 89.00 99.00 88.00 95.00 11,822 +5.00(+5.56%)
May 15, 2018 93.00 93.00 89.00 90.00 2,676 -2.00(-2.17%)
May 14, 2018 82.00 95.00 82.00 92.00 13,510 +10.00(+12.20%)
May 11, 2018 81.00 83.00 77.00 82.00 5,926 -1.00(-1.20%)
May 10, 2018 80.90 85.00 80.90 83.00 3,106 +2.50(+3.11%)
May 09, 2018 87.00 87.00 80.00 80.50 4,170 -5.50(-6.40%)
May 08, 2018 87.00 90.00 85.00 86.00 2,724 -1.00(-1.15%)
May 07, 2018 86.00 89.00 83.20 87.00 3,388 +1.00(+1.16%)
May 04, 2018 86.00 88.50 85.00 86.00 2,518 -1.00(-1.15%)
May 03, 2018 86.00 89.00 84.00 87.00 3,621 +1.00(+1.16%)
May 02, 2018 87.00 91.05 85.00 86.00 6,089 +0.00(+0.00%)
May 01, 2018 80.20 88.00 80.00 86.00 4,651 +0.00(+0.00%)
Apr 30, 2018 87.00 88.80 84.00 86.00 5,278 -1.00(-1.15%)
Apr 27, 2018 84.00 89.00 83.00 87.00 6,369 +2.00(+2.35%)
Apr 26, 2018 84.00 86.00 81.20 85.00 5,358 +2.00(+2.41%)
Apr 25, 2018 82.00 84.00 79.00 83.00 3,937 +2.00(+2.47%)
Apr 24, 2018 79.00 82.00 77.20 81.00 7,922 +2.00(+2.53%)
Apr 23, 2018 79.00 79.00 77.00 79.00 4,016 +1.00(+1.28%)
Apr 20, 2018 77.00 81.00 76.00 78.00 11,132 +1.00(+1.30%)
Apr 19, 2018 80.00 81.00 76.00 77.00 8,210 -3.00(-3.75%)
Apr 18, 2018 83.00 85.00 79.00 80.00 6,499 -2.00(-2.44%)
Apr 17, 2018 75.00 86.00 74.50 82.00 12,729 +7.00(+9.33%)
Apr 16, 2018 79.00 80.00 74.00 75.00 7,312 -3.00(-3.85%)
Apr 13, 2018 79.00 81.00 78.00 78.00 5,801 -1.00(-1.27%)
Apr 12, 2018 81.00 82.00 77.00 79.00 23,664 -1.00(-1.25%)
Apr 11, 2018 78.00 81.00 78.00 80.00 12,460 +2.00(+2.56%)
Apr 10, 2018 77.00 81.00 75.00 78.00 13,966 +3.00(+4.00%)
Apr 09, 2018 76.00 81.00 74.00 75.00 21,125 -2.00(-2.60%)
Apr 06, 2018 80.00 81.00 75.00 77.00 13,677 -3.00(-3.75%)
Apr 05, 2018 81.00 87.00 78.00 80.00 26,585 +0.00(+0.00%)
Apr 04, 2018 78.00 81.00 77.00 80.00 18,581 +2.00(+2.56%)
Apr 03, 2018 80.00 81.00 75.10 78.00 14,901 -1.00(-1.27%)
Apr 02, 2018 81.00 83.00 75.00 79.00 13,915 -1.00(-1.25%)
Mar 29, 2018 80.00 80.00 80.00 0 +0.00(+0.00%)
Mar 28, 2018 87.00 88.00 80.00 80.00 31,203 -6.00(-6.98%)
Mar 27, 2018 94.00 96.00 86.00 86.00 14,960 -7.00(-7.53%)
Mar 26, 2018 107.00 108.00 91.00 93.00 22,021 -14.00(-13.08%)
Mar 23, 2018 107.00 111.00 105.10 107.00 14,135 -1.00(-0.93%)
Mar 22, 2018 107.00 113.00 105.00 108.00 16,267 +0.00(+0.00%)
Mar 21, 2018 112.00 115.80 106.00 108.00 42,468 -2.00(-1.82%)
Mar 20, 2018 124.00 124.00 109.00 110.00 46,376 -10.00(-8.33%)
Mar 19, 2018 137.00 140.00 118.00 120.00 122,725 -38.00(-24.05%)
Mar 16, 2018 164.00 165.00 156.00 158.00 5,601 -5.00(-3.07%)
Mar 15, 2018 164.00 171.00 160.00 163.00 7,830 +0.00(+0.00%)
Mar 14, 2018 165.00 160.00 163.00 5,626 +2.00(+1.24%)
Mar 13, 2018 160.00 165.00 160.00 161.00 4,940 +0.00(+0.00%)
Mar 12, 2018 160.00 165.00 155.00 161.00 5,879 +2.00(+1.26%)
Mar 09, 2018 161.00 165.00 155.00 159.00 9,619 -4.00(-2.45%)
Mar 08, 2018 149.00 166.00 146.00 163.00 60,972 +16.00(+10.88%)
Mar 07, 2018 143.00 149.00 138.20 147.00 16,148 +5.00(+3.52%)
Mar 06, 2018 137.00 143.00 132.00 142.00 11,673 +7.00(+5.19%)
Mar 05, 2018 134.00 139.00 133.00 135.00 3,715 +1.00(+0.75%)
Mar 02, 2018 139.00 139.00 129.50 134.00 6,926 -8.00(-5.63%)
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.