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 (%)
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%)
May 01, 2020 55.80 56.40 53.40 55.40 7,870 -1.20(-2.12%)
Apr 30, 2020 57.40 57.90 55.00 56.60 5,397 -1.20(-2.08%)
Apr 29, 2020 56.40 59.00 56.40 57.80 7,407 +1.80(+3.21%)
Apr 28, 2020 58.80 58.80 55.20 56.00 5,798 +0.20(+0.36%)
Apr 27, 2020 56.00 56.80 55.00 55.80 7,254 +0.60(+1.09%)
Apr 24, 2020 56.00 57.40 54.27 55.20 14,255 +0.00(+0.00%)
Apr 23, 2020 55.80 56.80 54.60 55.20 8,747 +0.40(+0.73%)
Apr 22, 2020 53.80 55.40 53.40 54.80 3,789 +1.20(+2.24%)
Apr 21, 2020 54.20 55.32 53.00 53.60 6,945 -2.20(-3.94%)
Apr 20, 2020 56.60 57.43 55.40 55.80 11,997 -0.60(-1.06%)
Apr 17, 2020 53.00 58.00 53.00 56.40 14,715 +1.20(+2.17%)
Apr 16, 2020 53.60 56.20 52.60 55.20 8,431 +2.60(+4.94%)
Apr 15, 2020 54.20 55.80 50.20 52.60 21,440 -3.20(-5.73%)
Apr 14, 2020 54.60 58.60 51.80 55.80 72,187 +3.00(+5.68%)
Apr 13, 2020 49.20 52.80 47.00 52.80 19,082 +3.40(+6.88%)
Apr 09, 2020 49.40 50.60 48.80 49.40 7,385 +0.40(+0.82%)
Apr 08, 2020 50.60 51.00 48.80 49.00 10,269 -0.60(-1.21%)
Apr 07, 2020 51.20 51.20 48.00 49.60 8,991 +0.80(+1.64%)
Apr 06, 2020 49.80 50.20 47.20 48.80 6,766 -0.40(-0.81%)
Apr 03, 2020 48.40 49.60 47.00 49.20 4,480 +1.40(+2.93%)
Apr 02, 2020 49.40 49.40 45.60 47.80 6,619 -1.60(-3.24%)
Apr 01, 2020 47.40 50.00 47.40 49.40 5,257 -0.20(-0.40%)
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%)
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.