Chronicle Journal: Finance

Cidara Thera (NQ: CDTX )

2.170 USD -0.170 (-7.26%)
Official Closing Price Updated: 6:22 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.110 2.310 2.110 2.190 191,578 +0.09(+4.29%)
Oct 30, 2019 1.940 2.240 1.940 2.100 459,634 +0.15(+7.69%)
Oct 29, 2019 1.960 2.030 1.910 1.950 152,366 -0.03(-1.52%)
Oct 28, 2019 1.900 2.030 1.900 1.980 186,155 +0.12(+6.45%)
Oct 25, 2019 1.850 1.910 1.810 1.860 40,100 +0.01(+0.54%)
Oct 24, 2019 1.920 1.920 1.830 1.850 58,868 -0.05(-2.63%)
Oct 23, 2019 1.900 1.940 1.860 1.900 44,299 +0.00(+0.26%)
Oct 22, 2019 1.900 1.950 1.850 1.895 67,933 +0.00(+0.26%)
Oct 21, 2019 1.860 1.920 1.830 1.890 95,936 +0.01(+0.53%)
Oct 18, 2019 1.930 1.950 1.860 1.880 97,500 -0.04(-2.08%)
Oct 17, 2019 1.920 1.970 1.871 1.920 66,521 -0.02(-1.03%)
Oct 16, 2019 1.880 1.950 1.850 1.940 44,821 +0.05(+2.65%)
Oct 15, 2019 1.810 1.900 1.790 1.890 81,960 +0.08(+4.42%)
Oct 14, 2019 1.850 1.850 1.771 1.810 81,040 -0.01(-0.55%)
Oct 11, 2019 1.820 1.930 1.760 1.820 95,100 +0.01(+0.55%)
Oct 10, 2019 1.820 1.850 1.760 1.810 64,751 -0.02(-1.09%)
Oct 09, 2019 1.820 1.860 1.780 1.830 82,148 +0.06(+3.39%)
Oct 08, 2019 1.890 1.930 1.700 1.770 170,777 -0.11(-5.85%)
Oct 07, 2019 1.920 1.960 1.850 1.880 97,951 -0.05(-2.59%)
Oct 04, 2019 1.900 1.970 1.890 1.930 69,400 +0.05(+2.66%)
Oct 03, 2019 1.800 1.930 1.770 1.880 104,070 +0.06(+3.30%)
Oct 02, 2019 1.880 1.920 1.810 1.820 184,968 -0.12(-5.94%)
Oct 01, 2019 1.980 2.030 1.920 1.935 101,279 -0.06(-3.01%)
Sep 30, 2019 1.990 2.030 1.940 1.995 258,520 +0.06(+2.84%)
Sep 27, 2019 1.860 1.980 1.840 1.940 346,400 +0.11(+6.01%)
Sep 26, 2019 1.840 1.910 1.810 1.830 172,311 -0.01(-0.54%)
Sep 25, 2019 1.890 1.990 1.820 1.840 275,706 -0.03(-1.60%)
Sep 24, 2019 1.930 2.010 1.810 1.870 267,913 -0.09(-4.59%)
Sep 23, 2019 1.910 1.990 1.880 1.960 133,998 +0.06(+3.16%)
Sep 20, 2019 2.000 2.025 1.900 1.900 244,600 -0.08(-4.04%)
Sep 19, 2019 1.960 2.030 1.940 1.980 232,639 +0.00(+0.00%)
Sep 18, 2019 2.040 2.120 1.930 1.980 253,191 -0.08(-3.88%)
Sep 17, 2019 2.070 2.110 2.030 2.060 251,890 -0.03(-1.44%)
Sep 16, 2019 2.160 2.165 2.050 2.090 198,728 -0.04(-1.88%)
Sep 13, 2019 2.140 2.170 2.110 2.130 119,500 -0.02(-0.93%)
Sep 12, 2019 2.120 2.170 2.100 2.150 118,657 +0.02(+0.94%)
Sep 11, 2019 2.070 2.150 2.040 2.130 155,499 +0.08(+3.90%)
Sep 10, 2019 2.080 2.170 2.025 2.050 374,314 -0.05(-2.38%)
Sep 09, 2019 2.180 2.240 2.070 2.100 308,827 -0.08(-3.67%)
Sep 06, 2019 2.230 2.250 2.110 2.180 420,200 -0.05(-2.24%)
Sep 05, 2019 2.100 2.250 2.090 2.230 1,068,112 +0.11(+5.19%)
Sep 04, 2019 2.360 2.360 2.030 2.120 2,345,122 -0.23(-9.79%)
Sep 03, 2019 3.000 3.090 2.340 2.350 17,027,654 +0.67(+39.88%)
Aug 30, 2019 1.810 1.850 1.660 1.680 107,100 -0.10(-5.62%)
Aug 29, 2019 1.520 1.850 1.520 1.780 276,979 +0.28(+18.67%)
Aug 28, 2019 1.480 1.630 1.435 1.500 155,040 +0.00(+0.00%)
Aug 27, 2019 1.350 1.600 1.320 1.500 127,938 +0.15(+11.11%)
Aug 26, 2019 1.410 1.440 1.320 1.350 48,090 -0.08(-5.59%)
Aug 23, 2019 1.400 1.480 1.400 1.430 24,800 +0.02(+1.42%)
Aug 22, 2019 1.370 1.520 1.370 1.410 30,383 +0.03(+2.17%)
Aug 21, 2019 1.360 1.380 1.330 1.380 13,240 +0.08(+6.15%)
Aug 20, 2019 1.450 1.450 1.300 1.300 51,432 -0.17(-11.56%)
Aug 19, 2019 1.310 1.470 1.260 1.470 87,122 +0.13(+9.70%)
Aug 16, 2019 1.280 1.360 1.222 1.340 39,700 +0.06(+4.69%)
Aug 15, 2019 1.300 1.330 1.240 1.280 63,119 -0.04(-3.03%)
Aug 14, 2019 1.300 1.330 1.300 1.320 13,526 +0.01(+0.76%)
Aug 13, 2019 1.290 1.350 1.260 1.310 83,232 -0.01(-0.76%)
Aug 12, 2019 1.300 1.353 1.270 1.320 21,168 +0.02(+1.54%)
Aug 09, 2019 1.310 1.420 1.240 1.300 104,500 +0.00(+0.00%)
Aug 08, 2019 1.330 1.360 1.280 1.300 89,230 -0.03(-2.26%)
Aug 07, 2019 1.250 1.340 1.250 1.330 41,193 +0.08(+6.40%)
Aug 06, 2019 1.350 1.400 1.250 1.250 80,273 -0.10(-7.41%)
Aug 05, 2019 1.310 1.380 1.252 1.350 55,809 +0.02(+1.50%)
Aug 02, 2019 1.340 1.390 1.230 1.330 70,700 -0.02(-1.48%)
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.