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 (%)
Nov 30, 2020 2.370 2.400 2.260 2.340 234,524 +0.01(+0.43%)
Nov 27, 2020 2.340 2.390 2.270 2.330 192,700 +0.03(+1.30%)
Nov 25, 2020 2.300 2.360 2.230 2.300 105,200 -0.01(-0.43%)
Nov 24, 2020 2.270 2.345 2.210 2.310 140,178 +0.04(+1.76%)
Nov 23, 2020 2.400 2.440 2.250 2.270 337,082 -0.15(-6.20%)
Nov 20, 2020 2.460 2.540 2.390 2.420 239,200 -0.07(-2.81%)
Nov 19, 2020 2.480 2.540 2.420 2.490 228,369 -0.03(-1.19%)
Nov 18, 2020 2.590 2.630 2.520 2.520 197,072 -0.05(-1.95%)
Nov 17, 2020 2.700 2.724 2.520 2.570 307,379 -0.11(-4.10%)
Nov 16, 2020 2.700 2.717 2.540 2.680 311,741 +0.14(+5.51%)
Nov 13, 2020 2.500 2.610 2.460 2.540 491,000 +0.02(+0.79%)
Nov 12, 2020 2.270 2.710 2.190 2.520 1,298,058 +0.48(+23.53%)
Nov 11, 2020 2.060 2.060 1.920 2.040 331,053 +0.05(+2.51%)
Nov 10, 2020 1.890 2.060 1.850 1.990 663,649 +0.00(+0.00%)
Nov 09, 2020 2.430 2.480 1.820 1.990 1,277,230 -0.33(-14.22%)
Nov 06, 2020 2.530 2.530 2.170 2.320 297,700 -0.22(-8.66%)
Nov 05, 2020 2.460 2.570 2.410 2.540 148,089 +0.06(+2.42%)
Nov 04, 2020 2.580 2.580 2.400 2.480 138,451 +0.04(+1.64%)
Nov 03, 2020 2.500 2.540 2.440 2.440 699,259 -0.04(-1.61%)
Nov 02, 2020 2.640 2.640 2.360 2.480 489,219 -0.13(-4.98%)
Oct 30, 2020 2.600 2.700 2.580 2.610 117,900 -0.04(-1.51%)
Oct 29, 2020 2.770 2.790 2.610 2.650 212,938 -0.13(-4.68%)
Oct 28, 2020 2.900 2.940 2.750 2.780 116,647 -0.13(-4.47%)
Oct 27, 2020 2.970 2.990 2.910 2.910 60,922 -0.06(-2.02%)
Oct 26, 2020 3.000 3.040 2.900 2.970 63,264 -0.06(-1.98%)
Oct 23, 2020 3.200 3.210 3.000 3.030 76,900 -0.16(-5.02%)
Oct 22, 2020 2.990 3.270 2.960 3.190 136,514 +0.21(+7.05%)
Oct 21, 2020 3.010 3.070 2.910 2.980 48,926 -0.01(-0.33%)
Oct 20, 2020 3.010 3.010 2.920 2.990 50,714 +0.03(+1.01%)
Oct 19, 2020 3.100 3.150 2.940 2.960 56,044 -0.12(-3.90%)
Oct 16, 2020 2.970 3.100 2.970 3.080 60,800 +0.08(+2.67%)
Oct 15, 2020 2.920 3.080 2.850 3.000 82,436 +0.03(+1.01%)
Oct 14, 2020 3.000 3.030 2.885 2.970 80,878 -0.01(-0.34%)
Oct 13, 2020 2.970 3.090 2.950 2.980 141,659 -0.02(-0.67%)
Oct 12, 2020 3.260 3.260 2.990 3.000 130,567 -0.25(-7.69%)
Oct 09, 2020 3.230 3.279 3.120 3.250 92,300 +0.02(+0.62%)
Oct 08, 2020 3.140 3.250 3.100 3.230 69,980 +0.12(+3.86%)
Oct 07, 2020 3.000 3.110 2.950 3.110 90,403 +0.14(+4.71%)
Oct 06, 2020 3.070 3.073 2.970 2.970 60,771 -0.07(-2.30%)
Oct 05, 2020 2.860 3.080 2.820 3.040 158,232 +0.23(+8.19%)
Oct 02, 2020 2.800 2.880 2.800 2.810 89,800 -0.06(-2.09%)
Oct 01, 2020 2.850 2.920 2.810 2.870 146,564 +0.02(+0.70%)
Sep 30, 2020 2.930 2.950 2.820 2.850 145,861 -0.08(-2.73%)
Sep 29, 2020 2.890 2.958 2.880 2.930 44,285 +0.04(+1.38%)
Sep 28, 2020 3.060 3.060 2.880 2.890 154,641 -0.10(-3.34%)
Sep 25, 2020 2.900 3.030 2.870 2.990 106,500 +0.13(+4.55%)
Sep 24, 2020 2.940 2.960 2.830 2.860 114,690 -0.06(-2.05%)
Sep 23, 2020 3.040 3.090 2.910 2.920 323,912 -0.12(-3.95%)
Sep 22, 2020 3.120 3.130 3.020 3.040 192,081 -0.03(-0.98%)
Sep 21, 2020 3.100 3.180 3.060 3.070 249,577 -0.06(-1.92%)
Sep 18, 2020 3.250 3.310 3.100 3.130 557,200 -0.13(-3.99%)
Sep 17, 2020 3.270 3.390 3.230 3.260 260,900 +0.03(+0.93%)
Sep 16, 2020 3.400 3.400 3.110 3.230 390,036 -0.04(-1.22%)
Sep 15, 2020 3.320 3.390 3.230 3.270 152,463 +0.00(+0.00%)
Sep 14, 2020 3.150 3.290 3.150 3.270 359,429 +0.11(+3.48%)
Sep 11, 2020 2.900 3.350 2.870 3.160 687,900 +0.27(+9.34%)
Sep 10, 2020 2.920 2.980 2.840 2.890 90,687 -0.02(-0.69%)
Sep 09, 2020 2.910 3.005 2.890 2.910 219,277 +0.01(+0.34%)
Sep 08, 2020 3.060 3.130 2.889 2.900 205,169 -0.18(-5.84%)
Sep 04, 2020 3.230 3.230 2.980 3.080 293,000 -0.14(-4.35%)
Sep 03, 2020 3.090 3.520 3.040 3.220 473,040 +0.16(+5.23%)
Sep 02, 2020 3.070 3.140 2.980 3.060 222,686 +0.02(+0.66%)
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.