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 (%)
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%)
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.