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 (%)
Dec 29, 2023 0.8290 0.8290 0.7701 0.7940 602,729 -0.02(-1.98%)
Dec 28, 2023 0.7800 0.8100 0.7601 0.8100 840,804 +0.01(+1.50%)
Dec 27, 2023 0.7567 0.8200 0.7567 0.7980 847,669 +0.02(+2.97%)
Dec 26, 2023 0.8199 0.8199 0.7701 0.7750 1,667,358 -0.04(-5.49%)
Dec 22, 2023 0.8782 0.9440 0.7729 0.8200 11,852,609 +0.08(+11.13%)
Dec 21, 2023 0.7500 0.7640 0.7123 0.7379 508,038 -0.01(-1.61%)
Dec 20, 2023 0.7200 0.7500 0.7200 0.7500 424,968 +0.03(+4.17%)
Dec 19, 2023 0.7420 0.7600 0.7010 0.7200 851,353 -0.01(-1.77%)
Dec 18, 2023 0.7400 0.7676 0.7204 0.7330 549,338 +0.02(+2.45%)
Dec 15, 2023 0.7500 0.7614 0.7155 0.7155 331,632 -0.03(-3.93%)
Dec 14, 2023 0.7200 0.7500 0.7180 0.7448 469,390 +0.03(+3.73%)
Dec 13, 2023 0.7292 0.7380 0.7012 0.7180 271,913 +0.00(+0.42%)
Dec 12, 2023 0.7465 0.7479 0.7053 0.7150 392,131 -0.03(-4.22%)
Dec 11, 2023 0.7300 0.7548 0.7063 0.7465 343,378 +0.01(+0.89%)
Dec 08, 2023 0.7400 0.7500 0.7208 0.7399 413,978 -0.00(-0.18%)
Dec 07, 2023 0.8000 0.8100 0.7321 0.7412 536,724 -0.02(-2.35%)
Dec 06, 2023 0.7747 0.7850 0.7510 0.7590 310,610 -0.02(-2.69%)
Dec 05, 2023 0.7717 0.8200 0.7500 0.7800 632,595 +0.02(+2.16%)
Dec 04, 2023 0.7604 0.7995 0.7330 0.7635 373,905 -0.02(-2.23%)
Dec 01, 2023 0.6905 0.7900 0.6801 0.7809 531,867 +0.07(+10.08%)
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%)
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.