Skip to main content

Cidara Thera (NQ: CDTX )

0.9200 +0.0779 (+9.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 11.82 12.04 11.75 11.89 52,048 +0.00(+0.00%)
Jul 28, 2016 11.89 11.99 11.83 11.89 28,638 +0.04(+0.34%)
Jul 27, 2016 11.99 11.99 11.73 11.85 28,013 -0.04(-0.34%)
Jul 26, 2016 11.95 12.07 11.56 11.89 33,655 -0.07(-0.59%)
Jul 25, 2016 11.77 12.01 11.58 11.96 28,537 +0.15(+1.27%)
Jul 22, 2016 11.61 11.97 11.41 11.81 37,175 +0.20(+1.72%)
Jul 21, 2016 11.50 11.85 11.18 11.61 37,957 +0.09(+0.78%)
Jul 20, 2016 11.49 11.65 11.07 11.52 27,343 +0.19(+1.68%)
Jul 19, 2016 11.34 11.49 11.00 11.33 39,936 -0.05(-0.44%)
Jul 18, 2016 11.32 11.45 10.95 11.38 37,205 +0.13(+1.16%)
Jul 15, 2016 10.90 11.35 10.77 11.25 21,669 +0.49(+4.55%)
Jul 14, 2016 11.04 11.22 10.57 10.76 41,955 -0.08(-0.74%)
Jul 13, 2016 11.23 11.40 10.69 10.84 31,522 -0.35(-3.13%)
Jul 12, 2016 11.40 11.60 11.03 11.19 63,509 -0.02(-0.18%)
Jul 11, 2016 11.47 11.59 10.95 11.21 58,140 -0.06(-0.53%)
Jul 08, 2016 11.16 11.05 10.82 11.27 53,716 +0.22(+1.99%)
Jul 07, 2016 11.11 11.21 10.83 11.05 45,877 +0.24(+2.22%)
Jul 05, 2016 10.52 11.65 10.27 10.81 29,329 +0.37(+3.54%)
Jul 01, 2016 10.27 10.44 10.44 10.44 24,500 +0.13(+1.26%)
Jun 30, 2016 10.47 10.50 9.550 10.31 70,279 -0.14(-1.34%)
Jun 29, 2016 10.52 10.60 9.960 10.45 41,866 +0.08(+0.77%)
Jun 28, 2016 9.840 10.69 9.695 10.37 105,360 +0.61(+6.25%)
Jun 27, 2016 10.34 10.34 9.510 9.760 89,114 -0.49(-4.78%)
Jun 24, 2016 10.25 10.76 10.06 10.25 711,841 -0.65(-5.96%)
Jun 23, 2016 10.25 11.21 10.25 10.90 77,913 +0.68(+6.65%)
Jun 22, 2016 10.25 10.52 10.03 10.22 41,137 +0.08(+0.79%)
Jun 21, 2016 10.27 11.20 9.910 10.14 40,559 -0.15(-1.46%)
Jun 20, 2016 10.01 10.44 9.950 10.29 111,540 +0.44(+4.47%)
Jun 17, 2016 9.920 10.00 9.615 9.850 76,077 -0.15(-1.50%)
Jun 16, 2016 10.06 10.20 9.900 10.00 64,119 -0.10(-0.99%)
Jun 15, 2016 10.19 10.34 10.05 10.10 73,662 -0.08(-0.79%)
Jun 14, 2016 10.38 10.67 10.06 10.18 60,336 -0.24(-2.30%)
Jun 13, 2016 10.66 11.04 10.23 10.42 84,004 +0.00(+0.00%)
Jun 10, 2016 10.57 10.75 10.23 10.42 56,981 -0.18(-1.70%)
Jun 09, 2016 10.56 10.84 10.15 10.60 92,609 -0.03(-0.28%)
Jun 08, 2016 10.77 10.77 10.56 10.63 34,883 -0.13(-1.21%)
Jun 07, 2016 11.11 11.15 10.70 10.76 54,693 -0.44(-3.93%)
Jun 06, 2016 11.38 11.40 11.15 11.20 47,239 -0.07(-0.62%)
Jun 03, 2016 11.90 11.91 10.86 11.27 67,530 +0.07(+0.63%)
Jun 02, 2016 11.52 11.52 11.00 11.20 308,995 -0.26(-2.27%)
Jun 01, 2016 11.86 12.03 11.19 11.46 47,823 -0.36(-3.05%)
May 31, 2016 12.00 12.39 11.50 11.82 99,087 +0.57(+5.07%)
May 27, 2016 11.35 11.25 11.25 11.25 47,600 +0.02(+0.18%)
May 26, 2016 11.54 11.62 11.14 11.23 33,622 -0.26(-2.26%)
May 25, 2016 11.66 11.75 11.49 11.49 27,172 -0.09(-0.78%)
May 24, 2016 11.53 11.77 11.41 11.58 113,742 +0.20(+1.76%)
May 23, 2016 11.59 11.85 11.03 11.38 32,536 -0.11(-0.96%)
May 20, 2016 11.12 11.79 10.51 11.49 336,260 +0.35(+3.14%)
May 19, 2016 11.80 11.89 10.91 11.14 26,721 -0.36(-3.13%)
May 18, 2016 11.89 11.99 11.29 11.50 19,319 -0.25(-2.13%)
May 17, 2016 11.77 12.05 11.37 11.75 80,088 -0.02(-0.17%)
May 16, 2016 11.09 11.92 11.09 11.77 48,441 +0.72(+6.52%)
May 13, 2016 11.49 11.93 10.91 11.05 25,886 -0.44(-3.83%)
May 12, 2016 12.83 12.87 11.48 11.49 29,514 -0.93(-7.49%)
May 11, 2016 12.71 13.15 12.31 12.42 26,139 -0.52(-4.02%)
May 10, 2016 13.14 13.58 12.65 12.94 20,316 -0.23(-1.75%)
May 09, 2016 12.99 13.70 12.93 13.17 98,079 +0.19(+1.46%)
May 06, 2016 13.27 13.98 12.54 12.98 34,827 -0.34(-2.55%)
May 05, 2016 13.56 13.78 12.73 13.32 53,935 +0.20(+1.52%)
May 04, 2016 13.64 13.64 13.10 13.12 35,767 -0.40(-2.96%)
May 03, 2016 13.95 14.43 13.33 13.52 89,861 -0.48(-3.43%)
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.