Skip to main content

Cidara Thera (NQ: CDTX )

13.00 +0.17 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 212.00 216.66 199.00 208.00 2,831 -3.00(-1.42%)
Nov 29, 2016 215.00 219.00 206.00 211.00 1,574 -2.00(-0.94%)
Nov 28, 2016 217.00 222.59 205.00 213.00 1,305 -4.00(-1.84%)
Nov 25, 2016 221.00 221.00 211.00 217.00 1,091 -4.00(-1.81%)
Nov 23, 2016 221.00 221.00 221.00 0 +5.00(+2.31%)
Nov 22, 2016 215.00 220.00 213.00 216.00 1,507 -1.00(-0.46%)
Nov 21, 2016 219.00 221.90 214.00 217.00 2,519 -4.00(-1.81%)
Nov 18, 2016 224.00 224.00 217.00 221.00 1,730 -2.00(-0.90%)
Nov 17, 2016 229.00 231.00 220.00 223.00 1,702 -7.00(-3.04%)
Nov 16, 2016 227.00 231.00 222.00 230.00 2,222 +2.00(+0.88%)
Nov 15, 2016 231.00 231.00 222.00 228.00 1,885 -3.00(-1.30%)
Nov 14, 2016 229.00 235.00 222.00 231.00 3,143 +1.00(+0.43%)
Nov 11, 2016 222.00 237.00 219.00 230.00 6,238 +12.00(+5.50%)
Nov 10, 2016 207.00 221.57 202.00 218.00 2,926 +15.00(+7.39%)
Nov 09, 2016 181.00 205.00 181.00 203.00 3,543 +23.00(+12.78%)
Nov 08, 2016 178.00 183.00 175.00 180.00 2,580 +0.00(+0.00%)
Nov 07, 2016 182.00 182.50 173.00 180.00 3,630 +2.00(+1.12%)
Nov 04, 2016 175.00 182.00 173.20 178.00 3,229 +4.00(+2.30%)
Nov 03, 2016 181.00 181.00 174.00 174.00 3,175 -7.00(-3.87%)
Nov 02, 2016 183.00 185.00 177.00 181.00 3,292 -5.00(-2.69%)
Nov 01, 2016 192.00 192.00 183.00 186.00 7,035 -4.00(-2.11%)
Oct 31, 2016 198.00 198.00 189.00 190.00 11,897 -7.00(-3.55%)
Oct 28, 2016 202.20 202.60 194.20 197.00 5,922 -0.40(-0.20%)
Oct 27, 2016 198.20 199.40 193.20 197.40 4,499 +0.80(+0.41%)
Oct 26, 2016 199.00 200.60 194.80 196.60 2,938 -3.00(-1.50%)
Oct 25, 2016 204.40 207.20 198.20 199.60 4,401 -3.40(-1.67%)
Oct 24, 2016 203.80 211.40 202.60 203.00 4,225 +1.40(+0.69%)
Oct 21, 2016 197.00 204.00 196.40 201.60 7,529 +3.00(+1.51%)
Oct 20, 2016 193.40 200.00 192.60 198.60 4,667 +5.80(+3.01%)
Oct 19, 2016 198.40 198.52 188.20 192.80 4,196 -5.20(-2.63%)
Oct 18, 2016 202.00 202.00 196.40 198.00 2,151 -0.20(-0.10%)
Oct 17, 2016 199.40 199.50 197.00 198.20 1,989 -0.20(-0.10%)
Oct 14, 2016 202.20 210.40 199.00 198.40 9,398 -2.00(-1.00%)
Oct 13, 2016 200.00 203.40 199.60 200.40 4,275 -0.60(-0.30%)
Oct 12, 2016 201.80 202.40 200.00 201.00 3,379 -0.20(-0.10%)
Oct 11, 2016 202.00 203.80 200.00 201.20 3,777 -1.00(-0.49%)
Oct 10, 2016 203.40 205.55 201.40 202.20 5,930 +0.20(+0.10%)
Oct 07, 2016 206.00 209.00 200.80 202.00 36,053 -23.80(-10.54%)
Oct 06, 2016 227.20 229.60 224.40 225.80 780 -3.40(-1.48%)
Oct 05, 2016 221.80 230.00 221.80 229.20 4,224 +7.40(+3.34%)
Oct 04, 2016 221.40 223.80 213.60 221.80 3,510 +0.20(+0.09%)
Oct 03, 2016 229.60 230.80 220.00 221.60 1,871 -7.40(-3.23%)
Sep 30, 2016 226.00 231.60 223.70 229.00 1,137 +6.00(+2.69%)
Sep 29, 2016 232.00 233.40 223.00 223.00 2,861 -10.20(-4.37%)
Sep 28, 2016 238.80 240.20 232.20 233.20 1,658 -7.60(-3.16%)
Sep 27, 2016 233.60 244.20 230.88 240.80 1,568 +7.40(+3.17%)
Sep 26, 2016 238.60 249.00 232.40 233.40 2,292 -9.60(-3.95%)
Sep 23, 2016 243.80 252.80 233.60 243.00 2,838 -2.40(-0.98%)
Sep 22, 2016 236.80 245.60 229.20 245.40 2,030 +8.60(+3.63%)
Sep 21, 2016 249.60 258.00 229.60 236.80 5,260 -10.80(-4.36%)
Sep 20, 2016 245.40 253.00 245.40 247.60 2,618 +3.00(+1.23%)
Sep 19, 2016 247.00 259.00 238.60 244.60 3,623 +0.60(+0.25%)
Sep 16, 2016 245.80 256.20 243.80 244.00 3,849 +0.60(+0.25%)
Sep 15, 2016 234.00 249.60 234.00 243.40 3,242 +13.00(+5.64%)
Sep 14, 2016 218.60 238.60 218.40 230.40 20,847 +8.60(+3.88%)
Sep 13, 2016 220.00 224.60 219.20 221.80 950 +1.80(+0.82%)
Sep 12, 2016 216.20 223.40 215.87 220.00 699 +2.00(+0.92%)
Sep 09, 2016 225.00 225.00 216.00 218.00 869 -7.00(-3.11%)
Sep 08, 2016 225.80 228.20 219.42 225.00 787 +1.20(+0.54%)
Sep 07, 2016 227.80 233.20 221.90 223.80 1,937 -2.40(-1.06%)
Sep 06, 2016 222.60 228.00 219.20 226.20 627 +7.20(+3.29%)
Sep 02, 2016 224.00 219.00 219.00 219.00 1,265 -3.20(-1.44%)
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.