Skip to main content

Cidara Thera (NQ: CDTX )

11.93 +0.31 (+2.62%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 135.00 144.00 135.00 142.00 5,198 +8.00(+5.97%)
Feb 28, 2018 139.00 143.00 134.00 134.00 6,679 -3.00(-2.19%)
Feb 27, 2018 137.00 144.00 135.00 137.00 6,133 +2.00(+1.48%)
Feb 26, 2018 130.00 138.00 130.00 135.00 3,153 +4.00(+3.05%)
Feb 23, 2018 133.47 136.00 129.66 131.00 2,762 -3.00(-2.24%)
Feb 22, 2018 135.00 139.90 132.00 134.00 2,421 -2.00(-1.47%)
Feb 21, 2018 135.00 139.00 133.00 136.00 1,429 +2.00(+1.49%)
Feb 20, 2018 140.00 140.00 131.00 134.00 4,556 -5.00(-3.60%)
Feb 16, 2018 139.00 139.00 139.00 0 +3.00(+2.21%)
Feb 15, 2018 137.00 137.00 135.00 136.00 1,324 +0.00(+0.00%)
Feb 14, 2018 134.00 138.00 132.00 136.00 1,956 +3.00(+2.26%)
Feb 13, 2018 131.00 136.00 129.00 133.00 1,014 +3.00(+2.31%)
Feb 12, 2018 128.00 135.46 124.00 130.00 3,032 +2.00(+1.56%)
Feb 09, 2018 132.00 134.80 118.00 128.00 3,844 -3.00(-2.29%)
Feb 08, 2018 134.00 138.00 131.00 131.00 4,410 -2.50(-1.87%)
Feb 07, 2018 137.00 137.00 126.83 133.50 6,866 -1.50(-1.11%)
Feb 06, 2018 138.00 141.00 133.00 135.00 5,625 -4.00(-2.88%)
Feb 05, 2018 137.00 147.00 137.00 139.00 3,866 +1.00(+0.72%)
Feb 02, 2018 143.00 144.80 137.00 138.00 6,538 -7.00(-4.83%)
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.