Skip to main content

Cidara Thera (NQ: CDTX )

1.235 -0.045 (-3.52%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 1.280 1.390 1.250 1.280 3,551,339 +0.02(+1.59%)
Mar 29, 2023 1.160 1.350 1.130 1.260 7,076,958 +0.07(+5.88%)
Mar 28, 2023 1.120 1.240 1.031 1.190 7,062,051 +0.18(+17.82%)
Mar 27, 2023 1.150 1.150 0.9313 1.010 10,024,873 -0.15(-12.93%)
Mar 24, 2023 1.430 1.430 1.130 1.160 8,216,669 -0.27(-18.88%)
Mar 23, 2023 1.700 1.720 1.310 1.430 13,045,440 -0.47(-24.74%)
Mar 22, 2023 2.080 2.100 1.810 1.900 12,552,666 -0.08(-4.04%)
Mar 21, 2023 1.810 2.100 1.780 1.980 10,584,341 +0.21(+11.86%)
Mar 20, 2023 1.800 1.855 1.670 1.770 4,544,087 +0.01(+0.57%)
Mar 17, 2023 1.650 1.770 1.600 1.760 4,145,335 +0.13(+7.98%)
Mar 16, 2023 1.690 1.690 1.600 1.630 1,886,886 -0.05(-2.98%)
Mar 15, 2023 1.670 1.720 1.640 1.680 1,766,350 -0.02(-1.18%)
Mar 14, 2023 1.730 1.760 1.670 1.700 3,812,945 -0.03(-1.73%)
Mar 13, 2023 1.530 1.790 1.477 1.730 5,043,837 +0.17(+10.90%)
Mar 10, 2023 1.550 1.790 1.450 1.560 4,961,011 +0.06(+4.00%)
Mar 09, 2023 1.630 1.640 1.470 1.500 4,236,995 -0.11(-6.83%)
Mar 08, 2023 1.730 1.780 1.580 1.610 3,975,250 -0.04(-2.42%)
Mar 07, 2023 1.600 1.725 1.580 1.650 4,418,399 +0.10(+6.45%)
Mar 06, 2023 1.650 1.690 1.545 1.550 5,216,203 -0.00(-0.32%)
Mar 03, 2023 1.460 1.640 1.430 1.555 8,899,494 -0.26(-14.09%)
Mar 02, 2023 1.950 1.990 1.750 1.810 3,517,827 -0.15(-7.65%)
Mar 01, 2023 1.550 1.980 1.550 1.960 6,292,121 +0.45(+29.80%)
Feb 28, 2023 1.460 1.530 1.350 1.510 1,090,288 +0.05(+3.42%)
Feb 27, 2023 1.670 1.670 1.420 1.460 1,878,194 -0.15(-9.32%)
Feb 24, 2023 1.670 1.670 1.580 1.610 1,044,035 -0.06(-3.59%)
Feb 23, 2023 1.620 1.726 1.620 1.670 1,168,189 +0.08(+5.03%)
Feb 22, 2023 1.600 1.650 1.560 1.590 719,138 -0.01(-0.63%)
Feb 21, 2023 1.600 1.720 1.580 1.600 1,291,130 -0.02(-1.23%)
Feb 17, 2023 1.600 1.650 1.590 1.620 722,746 +0.04(+2.53%)
Feb 16, 2023 1.520 1.620 1.520 1.580 614,020 -0.01(-0.63%)
Feb 15, 2023 1.590 1.605 1.475 1.590 1,935,885 +0.00(+0.00%)
Feb 14, 2023 1.590 1.660 1.560 1.590 772,730 -0.03(-1.85%)
Feb 13, 2023 1.620 1.649 1.550 1.620 849,245 -0.01(-0.61%)
Feb 10, 2023 1.670 1.680 1.530 1.630 1,166,070 -0.04(-2.40%)
Feb 09, 2023 1.720 1.760 1.600 1.670 1,432,578 -0.04(-2.34%)
Feb 08, 2023 1.650 1.800 1.650 1.710 1,390,115 +0.01(+0.59%)
Feb 07, 2023 1.760 1.800 1.600 1.700 2,397,966 -0.02(-1.16%)
Feb 06, 2023 1.640 1.730 1.460 1.720 3,621,726 +0.21(+13.91%)
Feb 03, 2023 1.400 1.630 1.390 1.510 2,961,193 +0.15(+11.03%)
Feb 02, 2023 1.290 1.410 1.275 1.360 1,973,665 +0.07(+5.43%)
Feb 01, 2023 1.230 1.310 1.190 1.290 1,774,799 +0.06(+4.88%)
Jan 31, 2023 1.210 1.260 1.170 1.230 1,316,234 +0.02(+1.65%)
Jan 30, 2023 1.210 1.280 1.160 1.210 1,629,470 +0.00(+0.00%)
Jan 27, 2023 1.180 1.228 1.140 1.210 1,609,781 +0.00(+0.00%)
Jan 26, 2023 1.230 1.350 1.150 1.210 4,247,459 -0.07(-5.47%)
Jan 25, 2023 1.070 1.300 0.9500 1.280 23,243,940 +0.35(+37.92%)
Jan 23, 2023 0.9281 57,855 +0.14(+18.49%)
Jan 20, 2023 1.320 1.400 0.7500 0.7833 8,179,479 -0.51(-39.28%)
Jan 19, 2023 1.260 1.348 1.200 1.290 685,313 +0.02(+1.57%)
Jan 18, 2023 1.460 1.500 1.180 1.270 1,696,585 -0.11(-7.97%)
Jan 17, 2023 1.380 1.600 1.371 1.380 1,970,875 +0.06(+4.55%)
Jan 13, 2023 1.220 1.330 1.210 1.320 1,207,606 +0.12(+10.00%)
Jan 12, 2023 1.150 1.279 1.120 1.200 1,170,632 +0.08(+7.14%)
Jan 11, 2023 0.9800 1.120 0.9502 1.120 615,043 +0.14(+14.29%)
Jan 10, 2023 0.9670 1.000 0.8710 0.9800 678,857 +0.04(+4.26%)
Jan 09, 2023 0.8600 1.020 0.8200 0.9400 1,106,082 +0.12(+14.20%)
Jan 06, 2023 0.8300 0.8498 0.7979 0.8231 287,427 -0.01(-0.80%)
Jan 05, 2023 0.8200 0.8300 0.7626 0.8297 492,244 +0.02(+1.93%)
Jan 04, 2023 0.7900 0.8181 0.7310 0.8140 370,167 +0.06(+8.53%)
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.