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, 2023 0.7100 0.7100 0.6900 0.7094 293,805 +0.02(+2.66%)
Nov 29, 2023 0.6950 0.7100 0.6820 0.6910 252,796 +0.01(+1.32%)
Nov 28, 2023 0.7400 0.7400 0.6800 0.6820 386,448 -0.02(-3.00%)
Nov 27, 2023 0.7100 0.7411 0.7030 0.7031 283,792 -0.01(-0.97%)
Nov 24, 2023 0.7089 0.7680 0.6950 0.7100 190,726 -0.01(-0.70%)
Nov 22, 2023 0.7211 0.7400 0.7000 0.7150 164,522 -0.02(-2.39%)
Nov 21, 2023 0.7500 0.7600 0.7300 0.7325 207,843 -0.02(-2.20%)
Nov 20, 2023 0.7700 0.7900 0.7161 0.7490 350,261 -0.03(-3.97%)
Nov 17, 2023 0.7200 0.7860 0.5930 0.7800 933,949 -0.02(-2.85%)
Nov 16, 2023 0.7900 0.8400 0.7627 0.8029 326,674 +0.03(+3.60%)
Nov 15, 2023 0.7700 0.8200 0.7700 0.7750 190,765 -0.02(-1.90%)
Nov 14, 2023 0.7700 0.8017 0.7600 0.7900 192,825 +0.01(+1.28%)
Nov 13, 2023 0.7500 0.7970 0.7400 0.7800 277,600 +0.01(+1.30%)
Nov 10, 2023 0.7500 0.8000 0.7400 0.7700 151,169 +0.02(+2.26%)
Nov 09, 2023 0.7800 0.8017 0.7500 0.7530 157,963 -0.03(-3.46%)
Nov 08, 2023 0.7990 0.8183 0.7800 0.7800 117,641 -0.02(-2.51%)
Nov 07, 2023 0.8189 0.8189 0.7760 0.8001 134,389 +0.00(+0.01%)
Nov 06, 2023 0.8100 0.8200 0.7900 0.8000 142,179 -0.01(-1.23%)
Nov 03, 2023 0.8900 0.9081 0.8007 0.8100 552,688 -0.05(-6.33%)
Nov 02, 2023 0.7800 0.9170 0.7815 0.8647 252,819 +0.06(+7.62%)
Nov 01, 2023 0.7400 0.8198 0.7304 0.8035 173,991 +0.04(+4.76%)
Oct 31, 2023 0.7700 0.7897 0.7502 0.7670 225,862 +0.00(+0.39%)
Oct 30, 2023 0.7800 0.7904 0.7255 0.7640 371,886 -0.01(-1.55%)
Oct 27, 2023 0.7906 0.8050 0.7573 0.7760 392,666 -0.03(-4.02%)
Oct 26, 2023 0.8500 0.8600 0.7800 0.8085 287,844 -0.02(-2.59%)
Oct 25, 2023 0.8334 0.8671 0.8300 0.8300 195,164 -0.02(-1.78%)
Oct 24, 2023 0.8411 0.8775 0.8213 0.8450 269,882 +0.00(+0.46%)
Oct 23, 2023 0.8488 0.8800 0.8217 0.8411 215,256 -0.01(-1.74%)
Oct 20, 2023 0.8788 0.9100 0.8500 0.8560 182,472 -0.02(-2.22%)
Oct 19, 2023 0.8600 0.9000 0.8300 0.8754 337,113 +0.02(+1.78%)
Oct 18, 2023 0.9050 0.9128 0.8500 0.8601 358,400 -0.05(-5.94%)
Oct 17, 2023 0.9200 0.9595 0.9144 0.9144 355,922 -0.03(-2.72%)
Oct 16, 2023 0.9300 0.9500 0.8900 0.9400 299,147 +0.02(+2.17%)
Oct 13, 2023 0.8900 1.020 0.8850 0.9200 448,538 +0.00(+0.00%)
Oct 12, 2023 0.9389 0.9499 0.8956 0.9200 334,658 -0.01(-0.54%)
Oct 11, 2023 0.9900 0.9940 0.9066 0.9250 298,206 -0.04(-4.16%)
Oct 10, 2023 0.9400 0.9900 0.9400 0.9652 194,378 +0.03(+2.68%)
Oct 09, 2023 0.9600 0.9700 0.9000 0.9400 196,463 -0.02(-2.08%)
Oct 06, 2023 0.9500 0.9885 0.9300 0.9600 257,022 -0.01(-1.03%)
Oct 05, 2023 0.9300 1.030 0.9250 0.9700 452,008 +0.04(+4.30%)
Oct 04, 2023 0.9300 0.9499 0.8811 0.9300 250,060 +0.01(+0.56%)
Oct 03, 2023 0.9097 0.9399 0.9097 0.9248 87,987 +0.00(+0.52%)
Oct 02, 2023 0.9400 0.9749 0.9100 0.9200 303,561 -0.02(-2.36%)
Sep 29, 2023 0.9500 0.9780 0.9250 0.9422 228,123 +0.00(+0.23%)
Sep 28, 2023 0.9800 0.9874 0.9400 0.9400 210,330 -0.03(-3.10%)
Sep 27, 2023 0.9700 1.001 0.9600 0.9701 271,528 -0.01(-1.01%)
Sep 26, 2023 0.9600 1.000 0.9601 0.9800 197,144 +0.01(+1.02%)
Sep 25, 2023 0.9900 0.9805 0.9700 0.9701 274,855 -0.05(-4.89%)
Sep 22, 2023 1.090 1.100 0.9800 1.020 456,159 +0.00(+0.00%)
Sep 21, 2023 1.160 1.170 0.9900 1.020 810,777 -0.12(-10.53%)
Sep 20, 2023 1.050 1.220 1.050 1.140 983,726 +0.09(+8.57%)
Sep 19, 2023 1.050 1.070 1.030 1.050 401,012 -0.02(-1.87%)
Sep 18, 2023 1.070 1.090 1.030 1.070 373,982 +0.00(+0.00%)
Sep 15, 2023 1.080 1.109 1.050 1.070 472,941 -0.02(-1.83%)
Sep 14, 2023 1.110 1.120 1.030 1.090 586,541 -0.03(-2.68%)
Sep 13, 2023 0.9900 1.140 0.9875 1.120 886,583 +0.14(+13.71%)
Sep 12, 2023 0.9700 0.9910 0.9515 0.9850 279,863 +0.02(+2.39%)
Sep 11, 2023 0.9800 0.9934 0.9200 0.9620 541,730 -0.03(-3.16%)
Sep 08, 2023 0.9900 1.020 0.9400 0.9934 427,326 +0.01(+0.69%)
Sep 07, 2023 0.9755 1.000 0.8900 0.9866 1,069,654 -0.01(-1.34%)
Sep 06, 2023 0.9400 1.040 0.9205 1.000 7,018,433 +0.21(+26.07%)
Sep 05, 2023 0.8000 0.8275 0.7850 0.7932 238,930 +0.00(+0.41%)
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.