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 (%)
Oct 30, 2015 13.95 13.96 13.18 13.62 34,333 -0.42(-2.99%)
Oct 29, 2015 14.07 14.20 13.79 14.04 40,034 +0.05(+0.36%)
Oct 28, 2015 14.12 14.12 13.73 13.99 27,114 +0.13(+0.94%)
Oct 27, 2015 14.70 14.82 13.78 13.86 97,422 -0.78(-5.33%)
Oct 26, 2015 14.70 14.86 14.56 14.64 58,506 -0.04(-0.27%)
Oct 23, 2015 14.75 14.95 14.52 14.68 34,905 +0.18(+1.24%)
Oct 22, 2015 15.00 15.66 14.16 14.50 38,332 -0.33(-2.23%)
Oct 21, 2015 15.00 15.69 14.15 14.83 49,388 -0.06(-0.40%)
Oct 20, 2015 15.00 15.83 14.61 14.89 43,108 +0.02(+0.13%)
Oct 19, 2015 15.00 15.35 14.83 14.87 32,809 -0.17(-1.13%)
Oct 16, 2015 15.06 15.23 14.77 15.04 90,759 +0.02(+0.13%)
Oct 15, 2015 14.60 15.37 14.06 15.02 75,054 +0.57(+3.94%)
Oct 14, 2015 14.20 14.59 13.76 14.45 57,464 +0.27(+1.90%)
Oct 13, 2015 13.40 14.40 13.40 14.18 32,472 +0.68(+5.04%)
Oct 12, 2015 13.30 13.93 13.14 13.50 18,907 +0.38(+2.90%)
Oct 09, 2015 13.22 13.95 12.03 13.12 68,620 +0.13(+1.00%)
Oct 08, 2015 13.16 13.93 12.90 12.99 34,176 -0.17(-1.29%)
Oct 07, 2015 13.23 13.54 12.99 13.16 32,764 -0.11(-0.83%)
Oct 06, 2015 13.20 13.42 12.93 13.27 26,437 -0.01(-0.08%)
Oct 05, 2015 12.99 13.70 12.87 13.28 25,299 +0.34(+2.63%)
Oct 02, 2015 12.54 13.90 12.34 12.94 57,268 +0.19(+1.49%)
Oct 01, 2015 12.71 12.75 12.29 12.75 41,767 +0.03(+0.24%)
Sep 30, 2015 12.41 13.41 12.40 12.72 79,810 +0.29(+2.33%)
Sep 29, 2015 12.47 12.73 11.23 12.43 119,277 -0.02(-0.16%)
Sep 28, 2015 13.59 13.59 12.17 12.45 115,305 -1.05(-7.78%)
Sep 25, 2015 14.07 14.07 13.23 13.50 117,629 -0.54(-3.85%)
Sep 24, 2015 14.07 14.21 13.60 14.04 43,094 -0.02(-0.14%)
Sep 23, 2015 14.15 14.29 13.91 14.06 100,255 -0.10(-0.71%)
Sep 22, 2015 14.22 14.52 13.95 14.16 49,976 -0.20(-1.39%)
Sep 21, 2015 14.65 14.87 14.31 14.36 21,519 -0.01(-0.07%)
Sep 18, 2015 14.05 14.60 13.88 14.37 82,198 +0.22(+1.55%)
Sep 17, 2015 14.55 14.86 13.84 14.15 92,109 -0.40(-2.75%)
Sep 16, 2015 15.05 15.42 14.16 14.55 249,725 -0.52(-3.45%)
Sep 15, 2015 15.08 15.33 14.73 15.07 86,316 -0.03(-0.20%)
Sep 14, 2015 15.40 15.40 15.00 15.10 19,529 -0.37(-2.39%)
Sep 11, 2015 14.93 15.48 14.90 15.47 32,656 +0.45(+3.00%)
Sep 10, 2015 14.98 15.07 14.84 15.02 11,899 +0.06(+0.40%)
Sep 09, 2015 15.12 15.16 14.59 14.96 36,985 -0.08(-0.53%)
Sep 08, 2015 14.30 15.09 14.23 15.04 30,726 +0.88(+6.21%)
Sep 04, 2015 14.04 14.16 14.16 14.16 14,000 +0.10(+0.71%)
Sep 03, 2015 14.25 14.27 14.01 14.06 21,747 -0.14(-0.99%)
Sep 02, 2015 14.29 14.46 14.08 14.20 11,315 +0.00(+0.00%)
Sep 01, 2015 14.10 14.59 13.93 14.20 54,172 -0.03(-0.21%)
Aug 31, 2015 14.59 14.77 14.03 14.23 39,785 -0.44(-3.00%)
Aug 28, 2015 14.37 14.75 14.18 14.67 20,765 +0.23(+1.59%)
Aug 27, 2015 14.35 14.44 14.16 14.44 26,546 +0.18(+1.26%)
Aug 26, 2015 14.15 14.32 13.93 14.26 21,757 +0.21(+1.49%)
Aug 25, 2015 14.18 14.28 13.89 14.05 28,841 +0.12(+0.86%)
Aug 24, 2015 13.62 14.38 13.51 13.93 41,790 -0.11(-0.78%)
Aug 21, 2015 13.85 14.37 13.85 14.04 44,863 -0.05(-0.35%)
Aug 20, 2015 13.94 14.39 13.81 14.09 56,588 +0.11(+0.79%)
Aug 19, 2015 14.27 14.52 13.65 13.98 86,506 -0.30(-2.10%)
Aug 18, 2015 14.30 14.63 14.01 14.28 49,387 -0.46(-3.12%)
Aug 17, 2015 14.51 14.81 14.29 14.74 47,620 +0.24(+1.66%)
Aug 14, 2015 14.22 14.60 13.74 14.50 33,277 +0.21(+1.47%)
Aug 13, 2015 13.65 14.35 13.52 14.29 78,700 +0.69(+5.07%)
Aug 12, 2015 13.65 14.78 13.53 13.60 44,125 -0.09(-0.66%)
Aug 11, 2015 14.57 14.57 13.50 13.69 43,251 -0.25(-1.79%)
Aug 10, 2015 13.86 14.29 13.77 13.94 20,970 +0.13(+0.94%)
Aug 07, 2015 14.20 14.29 13.70 13.81 96,073 -0.44(-3.09%)
Aug 06, 2015 14.25 14.61 14.04 14.25 32,151 -0.03(-0.21%)
Aug 05, 2015 14.35 14.63 14.11 14.28 38,346 -0.02(-0.14%)
Aug 04, 2015 14.59 14.61 14.16 14.30 21,060 -0.22(-1.52%)
Aug 03, 2015 14.13 14.60 14.13 14.52 23,916 +0.54(+3.86%)
Jul 31, 2015 13.61 14.17 13.00 13.98 126,031 +0.42(+3.10%)
Jul 30, 2015 13.88 14.10 13.51 13.56 23,005 -0.28(-2.02%)
Jul 29, 2015 13.95 14.10 13.60 13.84 23,042 -0.12(-0.86%)
Jul 28, 2015 14.40 14.99 13.95 13.96 22,606 -0.24(-1.69%)
Jul 27, 2015 14.50 14.55 14.14 14.20 23,119 -0.44(-3.01%)
Jul 24, 2015 14.65 14.86 14.58 14.64 11,476 +0.07(+0.48%)
Jul 23, 2015 14.63 14.90 14.32 14.57 66,269 -0.22(-1.49%)
Jul 22, 2015 15.30 15.30 14.25 14.79 72,464 +0.06(+0.41%)
Jul 21, 2015 14.84 15.00 14.56 14.73 14,434 -0.21(-1.41%)
Jul 20, 2015 14.70 15.11 14.70 14.94 50,131 +0.27(+1.84%)
Jul 17, 2015 14.85 15.08 14.59 14.67 15,067 -0.21(-1.41%)
Jul 16, 2015 14.77 15.21 14.72 14.88 21,055 +0.19(+1.29%)
Jul 15, 2015 14.57 15.46 14.57 14.69 34,115 +0.05(+0.34%)
Jul 14, 2015 14.36 14.74 14.36 14.64 14,855 +0.20(+1.39%)
Jul 13, 2015 14.42 14.58 14.30 14.44 8,578 +0.01(+0.07%)
Jul 10, 2015 14.14 14.54 14.00 14.43 19,509 +0.43(+3.07%)
Jul 09, 2015 14.46 14.46 14.00 14.00 70,195 -0.43(-2.98%)
Jul 08, 2015 14.86 14.88 14.25 14.43 117,448 -0.52(-3.48%)
Jul 07, 2015 15.17 15.17 14.83 14.95 18,862 -0.24(-1.58%)
Jul 06, 2015 14.53 15.38 14.43 15.19 30,865 +0.54(+3.69%)
Jul 02, 2015 14.95 14.65 14.65 14.65 15,300 -0.01(-0.07%)
Jul 01, 2015 14.08 14.97 13.92 14.66 38,813 +0.64(+4.56%)
Jun 30, 2015 14.09 14.24 13.97 14.02 10,072 +0.01(+0.07%)
Jun 29, 2015 13.73 14.15 13.51 14.01 25,681 +0.16(+1.16%)
Jun 26, 2015 13.87 14.04 13.48 13.85 654,180 -0.11(-0.79%)
Jun 25, 2015 14.45 14.66 13.80 13.96 70,663 -0.43(-2.99%)
Jun 24, 2015 15.03 15.03 14.30 14.39 56,101 -0.68(-4.51%)
Jun 23, 2015 15.18 15.18 14.44 15.07 77,445 -0.11(-0.72%)
Jun 22, 2015 15.38 15.39 15.05 15.18 25,978 -0.02(-0.13%)
Jun 19, 2015 16.01 16.15 15.01 15.20 214,604 -0.75(-4.70%)
Jun 18, 2015 15.60 16.00 15.45 15.95 157,054 +0.44(+2.84%)
Jun 17, 2015 15.88 16.00 15.39 15.51 92,824 -0.15(-0.96%)
Jun 16, 2015 15.74 16.07 15.64 15.66 41,166 +0.04(+0.26%)
Jun 15, 2015 15.62 16.02 15.39 15.62 91,442 -0.22(-1.39%)
Jun 12, 2015 16.03 16.27 15.66 15.84 64,858 -0.13(-0.81%)
Jun 11, 2015 15.91 16.17 15.58 15.97 42,006 +0.23(+1.46%)
Jun 10, 2015 16.15 16.38 15.28 15.74 85,523 -0.17(-1.07%)
Jun 09, 2015 16.57 16.57 15.90 15.91 67,662 -0.33(-2.03%)
Jun 08, 2015 16.45 16.57 16.05 16.24 150,817 -0.26(-1.58%)
Jun 05, 2015 16.25 16.71 16.00 16.50 19,244 +0.24(+1.48%)
Jun 04, 2015 16.50 16.50 15.86 16.26 30,021 -0.33(-1.99%)
Jun 03, 2015 16.78 17.00 16.55 16.59 40,841 -0.08(-0.48%)
Jun 02, 2015 16.36 16.85 16.21 16.67 54,616 +0.44(+2.71%)
Jun 01, 2015 15.86 16.40 15.52 16.23 42,489 +0.54(+3.44%)
May 29, 2015 15.48 15.91 15.03 15.69 69,452 +0.02(+0.13%)
May 28, 2015 15.77 15.97 15.22 15.67 44,371 -0.08(-0.51%)
May 27, 2015 16.52 16.80 15.74 15.75 49,341 -0.57(-3.49%)
May 26, 2015 15.62 16.57 15.62 16.32 46,443 +0.73(+4.68%)
May 22, 2015 16.69 15.59 15.59 15.59 208,400 -0.93(-5.63%)
May 21, 2015 16.46 17.21 15.75 16.52 205,960 +0.17(+1.04%)
May 20, 2015 16.07 16.55 15.70 16.35 45,379 +0.10(+0.62%)
May 19, 2015 16.69 17.05 16.25 16.25 33,510 -0.44(-2.64%)
May 18, 2015 16.30 16.99 16.18 16.69 80,515 +0.37(+2.27%)
May 15, 2015 15.92 16.67 15.56 16.32 73,192 +0.27(+1.68%)
May 14, 2015 15.77 16.25 15.57 16.05 138,663 +0.30(+1.90%)
May 13, 2015 15.04 15.99 15.04 15.75 83,157 +0.71(+4.72%)
May 12, 2015 14.90 15.42 14.90 15.04 34,466 +0.04(+0.27%)
May 11, 2015 15.28 15.56 14.60 15.00 153,135 +0.06(+0.40%)
May 08, 2015 14.65 15.89 14.52 14.94 591,266 +0.58(+4.04%)
May 07, 2015 14.84 14.84 13.64 14.36 299,079 +0.07(+0.49%)
May 06, 2015 14.50 14.80 14.00 14.29 38,016 -0.09(-0.63%)
May 05, 2015 14.92 15.40 14.04 14.38 129,993 -0.37(-2.51%)
May 04, 2015 13.90 16.40 13.34 14.75 614,459 +0.83(+5.96%)
May 01, 2015 14.44 14.48 13.74 13.92 183,591 -0.70(-4.79%)
Apr 30, 2015 14.16 15.33 14.16 14.62 267,267 +0.34(+2.38%)
Apr 29, 2015 14.80 14.98 14.22 14.28 103,022 -0.51(-3.45%)
Apr 28, 2015 15.01 15.02 14.25 14.79 61,504 -0.11(-0.74%)
Apr 27, 2015 15.05 15.28 14.85 14.90 165,416 -0.20(-1.32%)
Apr 24, 2015 15.02 15.25 15.02 15.10 67,449 -0.05(-0.33%)
Apr 23, 2015 14.50 15.26 14.15 15.15 155,254 +0.21(+1.41%)
Apr 22, 2015 15.39 15.44 14.93 14.94 115,397 -0.11(-0.73%)
Apr 21, 2015 15.50 15.57 14.85 15.05 115,731 -0.24(-1.57%)
Apr 20, 2015 14.98 15.75 14.67 15.29 114,523 +0.15(+0.99%)
Apr 17, 2015 14.75 15.64 14.50 15.14 204,702 -0.06(-0.39%)
Apr 16, 2015 15.98 16.24 15.20 15.20 409,202 -0.80(-5.00%)
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.