Chronicle Journal: Finance

Cidara Thera (NQ: CDTX )

2.330 USD +0.030 (+1.30%)
Official Closing Price Updated: 2:37 PM EST, Nov 27, 2020 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%)
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.