Skip to main content

Cidara Thera (NQ: CDTX )

11.59 -0.04 (-0.34%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.60 50.60 47.80 49.60 4,880 +1.80(+3.77%)
Mar 30, 2020 49.20 50.40 47.80 47.80 3,726 -1.60(-3.24%)
Mar 27, 2020 48.20 50.00 46.83 49.40 5,990 +0.20(+0.41%)
Mar 26, 2020 48.60 52.40 47.40 49.20 9,015 +0.20(+0.41%)
Mar 25, 2020 47.60 50.00 45.40 49.00 9,861 +1.40(+2.94%)
Mar 24, 2020 45.60 48.00 44.00 47.60 5,235 +3.40(+7.69%)
Mar 23, 2020 41.60 44.20 40.00 44.20 5,162 +2.40(+5.74%)
Mar 20, 2020 41.00 46.00 40.00 41.80 12,095 +2.20(+5.56%)
Mar 19, 2020 34.80 40.80 34.80 39.60 4,986 +4.80(+13.79%)
Mar 18, 2020 35.00 36.40 32.20 34.80 15,201 -1.20(-3.33%)
Mar 17, 2020 35.40 37.20 32.40 36.00 10,391 +1.20(+3.45%)
Mar 16, 2020 26.00 40.80 26.00 34.80 29,493 -11.00(-24.02%)
Mar 13, 2020 45.00 51.80 41.20 45.80 32,765 +3.40(+8.02%)
Mar 12, 2020 45.40 46.80 40.40 42.40 20,783 -7.20(-14.52%)
Mar 11, 2020 51.80 53.80 47.80 49.60 24,031 -3.20(-6.06%)
Mar 10, 2020 54.80 54.80 46.80 52.80 29,200 -0.20(-0.38%)
Mar 09, 2020 54.40 55.60 51.40 53.00 9,803 -5.20(-8.93%)
Mar 06, 2020 60.40 60.67 56.80 58.20 19,455 -3.00(-4.90%)
Mar 05, 2020 60.40 63.40 58.80 61.20 30,009 -1.80(-2.86%)
Mar 04, 2020 55.80 69.00 53.40 63.00 95,078 +5.80(+10.14%)
Mar 03, 2020 59.00 61.00 56.60 57.20 10,614 -2.00(-3.38%)
Mar 02, 2020 59.00 60.00 54.40 59.20 13,027 +1.20(+2.07%)
Feb 28, 2020 56.00 58.60 55.00 58.00 14,520 +1.20(+2.11%)
Feb 27, 2020 58.00 59.40 54.20 56.80 8,473 -1.20(-2.07%)
Feb 26, 2020 57.00 59.00 56.60 58.00 9,598 +0.40(+0.69%)
Feb 25, 2020 60.00 60.40 54.40 57.60 21,451 -2.20(-3.68%)
Feb 24, 2020 62.60 63.20 59.80 59.80 16,622 -3.40(-5.38%)
Feb 21, 2020 63.40 64.80 61.60 63.20 7,735 +0.00(+0.00%)
Feb 20, 2020 63.60 64.40 60.20 63.20 4,985 -0.60(-0.94%)
Feb 19, 2020 61.00 64.40 60.20 63.80 9,497 +2.80(+4.59%)
Feb 18, 2020 60.20 63.40 59.60 61.00 11,476 +1.40(+2.35%)
Feb 14, 2020 58.40 60.80 58.40 59.60 18,670 +0.80(+1.36%)
Feb 13, 2020 61.00 62.80 58.00 58.80 10,400 -1.80(-2.97%)
Feb 12, 2020 59.00 63.40 59.00 60.60 12,280 +1.80(+3.06%)
Feb 11, 2020 58.60 59.80 57.00 58.80 9,545 +0.40(+0.68%)
Feb 10, 2020 58.80 60.00 56.00 58.40 11,476 +0.00(+0.00%)
Feb 07, 2020 58.20 60.40 58.00 58.40 15,460 -1.00(-1.68%)
Feb 06, 2020 59.60 60.60 58.80 59.40 8,486 +0.80(+1.37%)
Feb 05, 2020 60.00 60.40 57.40 58.60 10,966 -0.80(-1.35%)
Feb 04, 2020 60.40 62.00 57.20 59.40 40,195 -1.00(-1.66%)
Feb 03, 2020 64.20 64.60 60.00 60.40 16,970 -2.60(-4.13%)
Jan 31, 2020 68.80 68.80 61.00 63.00 27,060 -5.40(-7.89%)
Jan 30, 2020 73.00 73.40 66.20 68.40 17,274 -5.00(-6.81%)
Jan 29, 2020 78.60 78.60 70.80 73.40 21,215 -5.40(-6.85%)
Jan 28, 2020 80.20 83.60 73.20 78.80 36,464 -6.40(-7.51%)
Jan 27, 2020 68.60 88.80 67.60 85.20 101,431 +15.80(+22.77%)
Jan 24, 2020 70.00 72.80 67.60 69.40 13,440 -1.20(-1.70%)
Jan 23, 2020 74.40 76.40 70.60 70.60 11,827 -4.40(-5.87%)
Jan 22, 2020 76.80 78.00 72.00 75.00 16,467 -3.20(-4.09%)
Jan 21, 2020 70.00 86.80 69.21 78.20 30,980 +8.70(+12.52%)
Jan 17, 2020 70.00 71.80 62.00 69.50 48,380 -3.90(-5.31%)
Jan 16, 2020 72.00 74.60 67.00 73.40 68,294 +1.20(+1.66%)
Jan 15, 2020 66.40 72.80 66.40 72.20 23,135 +5.60(+8.41%)
Jan 14, 2020 64.20 66.80 64.00 66.60 18,337 +2.20(+3.42%)
Jan 13, 2020 68.80 68.80 63.40 64.40 19,182 -5.60(-8.00%)
Jan 10, 2020 70.80 75.60 65.20 70.00 33,100 -6.00(-7.89%)
Jan 09, 2020 75.20 79.00 74.60 76.00 7,924 +1.40(+1.88%)
Jan 08, 2020 77.00 79.00 73.40 74.60 10,727 -2.40(-3.12%)
Jan 07, 2020 72.80 79.20 71.22 77.00 14,252 +4.60(+6.35%)
Jan 06, 2020 68.60 74.60 66.00 72.40 8,047 +3.80(+5.54%)
Jan 03, 2020 68.40 69.20 64.00 68.60 7,565 +0.40(+0.59%)
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.