Skip to main content

Cidara Thera (NQ: CDTX )

11.62 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 76.00 76.20 71.80 73.00 10,510 -3.20(-4.20%)
Jul 30, 2020 77.00 78.00 74.20 76.20 7,980 -1.20(-1.55%)
Jul 29, 2020 78.40 78.60 76.00 77.40 9,163 -0.20(-0.26%)
Jul 28, 2020 76.80 80.20 76.80 77.60 6,750 +0.00(+0.00%)
Jul 27, 2020 77.20 78.60 75.40 77.60 10,970 +0.60(+0.78%)
Jul 24, 2020 82.00 82.80 76.20 77.00 9,505 -4.80(-5.87%)
Jul 23, 2020 82.40 86.60 80.68 81.80 8,160 -0.20(-0.24%)
Jul 22, 2020 78.40 82.40 78.00 82.00 10,978 +3.20(+4.06%)
Jul 21, 2020 79.60 80.60 76.80 78.80 16,316 +0.20(+0.25%)
Jul 20, 2020 77.20 79.80 76.80 78.60 14,373 +2.00(+2.61%)
Jul 17, 2020 72.60 77.20 72.20 76.60 9,140 +3.80(+5.22%)
Jul 16, 2020 75.80 75.80 72.00 72.80 6,495 -2.30(-3.06%)
Jul 15, 2020 71.40 75.70 70.80 75.10 10,547 +4.10(+5.77%)
Jul 14, 2020 70.60 71.00 66.20 71.00 6,265 +1.00(+1.43%)
Jul 13, 2020 75.40 75.40 70.00 70.00 7,576 -5.00(-6.67%)
Jul 10, 2020 75.20 75.80 74.80 75.00 5,035 +0.20(+0.27%)
Jul 09, 2020 74.60 75.80 72.20 74.80 10,514 +0.20(+0.27%)
Jul 08, 2020 76.40 77.00 73.00 74.60 38,846 -1.80(-2.36%)
Jul 07, 2020 76.80 78.50 75.60 76.40 6,151 -1.20(-1.55%)
Jul 06, 2020 74.60 78.00 73.00 77.60 11,274 +4.20(+5.72%)
Jul 02, 2020 74.40 76.20 72.80 73.40 8,735 +0.20(+0.27%)
Jul 01, 2020 73.60 74.80 71.15 73.20 8,030 -0.60(-0.81%)
Jun 30, 2020 74.60 75.40 72.80 73.80 8,667 -1.20(-1.60%)
Jun 29, 2020 77.20 79.20 71.60 75.00 19,577 -3.00(-3.85%)
Jun 26, 2020 78.40 89.00 76.20 78.00 218,080 -1.40(-1.76%)
Jun 25, 2020 79.40 81.00 76.60 79.40 19,746 -0.60(-0.75%)
Jun 24, 2020 78.80 81.00 77.43 80.00 12,750 +1.80(+2.30%)
Jun 23, 2020 79.00 80.97 77.40 78.20 9,867 -0.40(-0.51%)
Jun 22, 2020 80.00 81.00 78.00 78.60 9,205 -1.40(-1.75%)
Jun 19, 2020 80.40 81.60 77.20 80.00 16,155 +1.20(+1.52%)
Jun 18, 2020 77.80 83.60 76.20 78.80 12,410 +1.00(+1.29%)
Jun 17, 2020 78.00 79.80 76.00 77.80 6,753 +0.40(+0.52%)
Jun 16, 2020 77.40 80.00 75.20 77.40 11,546 +1.20(+1.57%)
Jun 15, 2020 72.00 77.10 72.00 76.20 13,669 +2.80(+3.81%)
Jun 12, 2020 69.00 75.10 69.00 73.40 7,020 +6.60(+9.88%)
Jun 11, 2020 72.80 73.70 66.80 66.80 9,274 -7.80(-10.46%)
Jun 10, 2020 73.40 76.80 72.20 74.60 9,361 +1.60(+2.19%)
Jun 09, 2020 70.80 74.00 70.20 73.00 5,696 +1.40(+1.96%)
Jun 08, 2020 70.80 75.20 70.80 71.60 7,558 +1.00(+1.42%)
Jun 05, 2020 69.00 74.80 69.00 70.60 13,100 -2.00(-2.75%)
Jun 04, 2020 72.40 74.60 70.20 72.60 9,292 -1.00(-1.36%)
Jun 03, 2020 74.60 75.80 73.00 73.60 7,568 -0.60(-0.81%)
Jun 02, 2020 73.60 75.80 72.40 74.20 7,848 +0.40(+0.54%)
Jun 01, 2020 72.20 76.00 71.00 73.80 9,187 +1.40(+1.93%)
May 29, 2020 71.40 73.00 67.40 72.40 7,915 +0.80(+1.12%)
May 28, 2020 72.80 73.60 70.40 71.60 9,552 -1.00(-1.38%)
May 27, 2020 72.00 73.60 67.00 72.60 9,079 +1.20(+1.68%)
May 26, 2020 75.00 75.00 70.60 71.40 13,854 -1.00(-1.38%)
May 22, 2020 70.80 72.50 69.20 72.40 13,720 +2.00(+2.84%)
May 21, 2020 69.80 71.40 67.00 70.40 11,951 -0.40(-0.56%)
May 20, 2020 68.80 71.20 67.20 70.80 16,105 +3.00(+4.42%)
May 19, 2020 64.40 69.00 64.00 67.80 16,011 +3.80(+5.94%)
May 18, 2020 61.20 65.00 60.20 64.00 16,819 +4.20(+7.02%)
May 15, 2020 57.80 61.40 57.20 59.80 7,335 +1.40(+2.40%)
May 14, 2020 61.40 62.40 56.40 58.40 14,513 -5.60(-8.75%)
May 13, 2020 65.80 67.60 60.40 64.00 17,858 -1.00(-1.54%)
May 12, 2020 67.80 72.00 65.00 65.00 20,570 -2.40(-3.56%)
May 11, 2020 64.20 69.20 64.00 67.40 15,469 +3.00(+4.66%)
May 08, 2020 61.60 66.00 61.60 64.40 14,590 +2.60(+4.21%)
May 07, 2020 61.80 62.60 60.40 61.80 9,955 +1.20(+1.98%)
May 06, 2020 62.40 62.60 58.60 60.60 16,008 +0.80(+1.34%)
May 05, 2020 59.60 61.00 57.80 59.80 16,081 +1.40(+2.40%)
May 04, 2020 54.80 59.40 54.80 58.40 14,017 +3.00(+5.42%)
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.