Skip to main content

Cidara Thera (NQ: CDTX )

13.44 -0.72 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 13.85 14.25 13.36 13.44 59,048 -0.72(-5.08%)
Jun 13, 2024 14.15 14.49 14.00 14.16 26,099 -0.21(-1.46%)
Jun 12, 2024 13.92 14.54 13.82 14.37 66,214 +0.82(+6.05%)
Jun 11, 2024 13.27 13.65 12.83 13.55 36,919 +0.12(+0.89%)
Jun 10, 2024 12.65 13.55 12.65 13.43 34,445 +0.59(+4.60%)
Jun 07, 2024 13.21 13.44 12.65 12.84 46,437 -0.54(-4.04%)
Jun 06, 2024 12.50 13.47 12.50 13.38 91,060 +0.88(+7.04%)
Jun 05, 2024 12.34 12.97 11.50 12.50 51,054 +0.16(+1.30%)
Jun 04, 2024 12.15 12.56 12.14 12.34 16,542 -0.07(-0.56%)
Jun 03, 2024 13.24 13.24 12.10 12.41 18,143 -0.28(-2.21%)
May 31, 2024 12.71 13.49 12.33 12.69 35,316 +0.27(+2.17%)
May 30, 2024 12.09 12.78 11.93 12.42 38,209 +0.60(+5.08%)
May 29, 2024 11.63 12.29 11.40 11.82 38,795 +0.05(+0.42%)
May 28, 2024 12.00 12.27 11.53 11.77 32,988 -0.25(-2.08%)
May 24, 2024 12.00 12.21 11.65 12.02 29,408 +0.10(+0.84%)
May 23, 2024 12.60 12.70 11.84 11.92 73,166 -0.42(-3.40%)
May 22, 2024 10.58 13.17 10.50 12.34 197,468 +1.72(+16.20%)
May 21, 2024 11.12 11.15 10.62 10.62 41,467 -0.64(-5.68%)
May 20, 2024 11.22 12.00 10.82 11.26 54,020 +0.05(+0.45%)
May 17, 2024 12.00 12.00 10.88 11.21 60,758 -0.79(-6.58%)
May 16, 2024 12.28 12.70 11.85 12.00 46,216 -0.71(-5.59%)
May 15, 2024 13.13 13.13 12.54 12.71 22,047 -0.38(-2.90%)
May 14, 2024 12.60 13.44 12.33 13.09 28,569 +0.39(+3.07%)
May 13, 2024 12.25 12.70 12.25 12.70 14,814 +0.54(+4.44%)
May 10, 2024 12.60 13.04 12.16 12.16 30,353 -0.44(-3.49%)
May 09, 2024 13.32 13.57 12.60 12.60 27,810 -0.45(-3.45%)
May 08, 2024 13.39 13.59 13.04 13.05 17,237 -0.39(-2.90%)
May 07, 2024 13.73 14.12 13.40 13.44 40,727 -0.17(-1.25%)
May 06, 2024 12.60 14.09 12.60 13.61 102,155 +1.10(+8.79%)
May 03, 2024 11.75 13.20 11.75 12.51 54,051 -0.17(-1.34%)
May 02, 2024 11.84 12.85 11.52 12.68 63,674 +0.87(+7.37%)
May 01, 2024 11.85 11.86 11.02 11.81 107,666 -0.17(-1.42%)
Apr 30, 2024 12.20 12.64 11.72 11.98 76,428 -0.34(-2.80%)
Apr 29, 2024 12.59 12.82 11.90 12.32 112,389 -0.31(-2.41%)
Apr 26, 2024 12.65 13.43 11.57 12.63 200,108 -0.37(-2.85%)
Apr 25, 2024 14.50 14.96 12.13 13.00 753,584 +0.71(+5.78%)
Apr 24, 2024 10.18 12.59 10.11 12.29 308,452 +11.78(+2298.05%)
Apr 23, 2024 0.5412 0.5800 0.5002 0.5125 1,919,790 -0.00(-0.27%)
Apr 22, 2024 0.6000 0.6480 0.5002 0.5139 3,821,807 -0.17(-24.54%)
Apr 19, 2024 0.7050 0.7400 0.6800 0.6810 364,913 -0.04(-5.68%)
Apr 18, 2024 0.7200 0.7499 0.7151 0.7220 274,227 -0.00(-0.03%)
Apr 17, 2024 0.7200 0.8000 0.7101 0.7222 427,248 -0.01(-1.07%)
Apr 16, 2024 0.8500 0.8700 0.6900 0.7300 1,259,891 -0.09(-11.48%)
Apr 15, 2024 0.8700 0.8800 0.8200 0.8247 304,930 +0.01(+1.81%)
Apr 12, 2024 0.8600 0.8911 0.7883 0.8100 538,466 -0.05(-6.26%)
Apr 11, 2024 0.9300 0.9599 0.8201 0.8641 525,027 -0.06(-6.09%)
Apr 10, 2024 0.8200 0.9776 0.7801 0.9201 919,853 +0.05(+5.15%)
Apr 09, 2024 1.070 1.100 0.8651 0.8750 1,674,081 -0.20(-18.22%)
Apr 08, 2024 1.160 1.200 1.040 1.070 1,398,756 -0.09(-7.76%)
Apr 05, 2024 1.140 1.210 1.000 1.160 2,291,967 +0.08(+7.41%)
Apr 04, 2024 1.050 1.150 1.020 1.080 881,565 +0.03(+2.86%)
Apr 03, 2024 1.140 1.220 1.035 1.050 2,640,180 -0.02(-1.87%)
Apr 02, 2024 0.9800 1.090 0.9322 1.070 1,425,442 +0.10(+10.56%)
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.