Skip to main content

Cidara Thera (NQ: CDTX )

11.72 +0.10 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.40 23.00 22.10 22.60 15,912 +0.00(+0.00%)
Jun 29, 2023 22.20 22.60 22.00 22.60 15,078 +0.40(+1.80%)
Jun 28, 2023 22.00 22.50 21.20 22.20 20,154 +0.40(+1.83%)
Jun 27, 2023 22.20 22.39 20.80 21.80 45,109 -0.40(-1.80%)
Jun 26, 2023 23.40 23.40 22.20 22.20 17,845 -1.00(-4.31%)
Jun 23, 2023 23.00 23.60 22.30 23.20 47,455 -0.20(-0.85%)
Jun 22, 2023 24.20 24.40 22.00 23.40 85,625 +1.40(+6.36%)
Jun 21, 2023 22.20 23.14 22.00 22.00 17,046 -0.60(-2.65%)
Jun 20, 2023 22.00 23.00 21.80 22.60 28,789 +0.40(+1.80%)
Jun 16, 2023 23.00 24.20 22.20 22.20 62,052 -0.60(-2.63%)
Jun 15, 2023 23.00 23.60 22.50 22.80 43,606 -0.20(-0.87%)
Jun 14, 2023 24.00 24.00 22.60 23.00 48,458 -1.00(-4.17%)
Jun 13, 2023 24.40 25.00 24.00 24.00 25,604 -0.60(-2.44%)
Jun 12, 2023 24.20 25.20 24.10 24.60 28,150 +0.40(+1.65%)
Jun 09, 2023 25.00 25.20 24.00 24.20 29,308 -0.60(-2.42%)
Jun 08, 2023 25.40 25.40 24.44 24.80 34,947 -0.60(-2.36%)
Jun 07, 2023 26.40 26.60 24.80 25.40 51,883 -0.80(-3.05%)
Jun 06, 2023 26.00 26.80 26.00 26.20 23,788 +0.20(+0.77%)
Jun 05, 2023 26.40 27.60 25.40 26.00 59,888 -0.20(-0.76%)
Jun 02, 2023 26.40 26.80 25.60 26.20 24,889 -0.20(-0.76%)
Jun 01, 2023 26.60 27.20 25.90 26.40 24,049 -0.20(-0.75%)
May 31, 2023 26.60 27.00 24.60 26.60 51,532 +0.80(+3.10%)
May 30, 2023 27.20 27.40 25.60 25.80 35,085 -1.40(-5.15%)
May 26, 2023 26.00 27.25 25.80 27.20 45,304 +1.60(+6.25%)
May 25, 2023 27.20 27.40 25.20 25.60 35,830 -1.20(-4.48%)
May 24, 2023 27.00 27.40 25.60 26.80 31,005 -0.60(-2.19%)
May 23, 2023 28.00 29.60 26.20 27.40 54,104 -1.00(-3.52%)
May 22, 2023 26.00 28.80 26.00 28.40 71,212 +2.40(+9.23%)
May 19, 2023 25.20 27.20 25.20 26.00 45,429 +0.60(+2.36%)
May 18, 2023 27.00 27.02 25.00 25.40 70,711 -1.60(-5.93%)
May 17, 2023 26.40 27.40 25.10 27.00 67,978 +0.60(+2.27%)
May 16, 2023 27.20 28.40 25.80 26.40 115,838 -0.80(-2.94%)
May 15, 2023 22.80 27.90 21.80 27.20 166,714 +3.80(+16.24%)
May 12, 2023 25.40 25.80 22.70 23.40 283,061 -0.20(-0.85%)
May 11, 2023 22.80 23.80 22.20 23.60 60,701 +1.40(+6.31%)
May 10, 2023 22.60 23.00 21.70 22.20 47,362 +0.00(+0.00%)
May 09, 2023 21.20 22.20 20.68 22.20 37,561 +1.00(+4.72%)
May 08, 2023 20.80 21.80 20.80 21.20 29,179 +0.20(+0.95%)
May 05, 2023 20.00 21.20 20.00 21.00 42,101 +0.80(+3.96%)
May 04, 2023 20.00 20.60 19.42 20.20 44,259 +0.00(+0.00%)
May 03, 2023 20.20 20.60 19.70 20.20 43,268 -0.20(-0.98%)
May 02, 2023 21.00 21.40 20.40 20.40 33,090 -0.60(-2.86%)
May 01, 2023 20.40 21.60 20.20 21.00 53,058 +0.60(+2.94%)
Apr 28, 2023 20.80 21.40 20.20 20.40 38,008 -0.40(-1.92%)
Apr 27, 2023 20.20 21.00 20.00 20.80 48,507 +0.20(+0.97%)
Apr 26, 2023 20.60 21.40 19.60 20.60 55,381 +0.00(+0.00%)
Apr 25, 2023 21.60 22.40 20.20 20.60 146,116 -0.80(-3.74%)
Apr 24, 2023 22.60 23.00 20.80 21.40 107,665 -1.20(-5.31%)
Apr 21, 2023 21.00 23.60 21.00 22.60 63,917 +1.40(+6.60%)
Apr 20, 2023 21.80 23.00 21.20 21.20 57,637 -1.20(-5.36%)
Apr 19, 2023 22.60 23.00 21.80 22.40 56,131 -0.20(-0.88%)
Apr 18, 2023 23.00 23.30 22.20 22.60 47,499 -0.20(-0.88%)
Apr 17, 2023 21.60 23.40 21.20 22.80 58,046 +1.20(+5.56%)
Apr 14, 2023 22.40 23.00 21.20 21.60 51,760 -1.20(-5.26%)
Apr 13, 2023 22.20 23.30 22.00 22.80 65,455 +1.00(+4.59%)
Apr 12, 2023 23.60 23.60 21.60 21.80 80,274 -1.80(-7.63%)
Apr 11, 2023 21.80 24.00 21.60 23.60 63,181 +1.40(+6.31%)
Apr 10, 2023 22.80 23.40 21.40 22.20 101,792 -1.80(-7.50%)
Apr 06, 2023 22.40 24.00 21.42 24.00 94,982 +1.00(+4.35%)
Apr 05, 2023 24.00 24.20 22.40 23.00 89,522 -1.60(-6.50%)
Apr 04, 2023 24.00 24.80 23.00 24.60 75,914 +0.20(+0.82%)
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.