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, 2020 47.40 48.00 45.20 46.80 11,726 +0.20(+0.43%)
Nov 27, 2020 46.80 47.80 45.40 46.60 9,635 +0.60(+1.30%)
Nov 25, 2020 46.00 47.20 44.60 46.00 5,260 -0.20(-0.43%)
Nov 24, 2020 45.40 46.90 44.20 46.20 7,008 +0.80(+1.76%)
Nov 23, 2020 48.00 48.80 45.00 45.40 16,854 -3.00(-6.20%)
Nov 20, 2020 49.20 50.80 47.80 48.40 11,960 -1.40(-2.81%)
Nov 19, 2020 49.60 50.80 48.40 49.80 11,418 -0.60(-1.19%)
Nov 18, 2020 51.80 52.60 50.40 50.40 9,853 -1.00(-1.95%)
Nov 17, 2020 54.00 54.49 50.40 51.40 15,368 -2.20(-4.10%)
Nov 16, 2020 54.00 54.35 50.80 53.60 15,587 +2.80(+5.51%)
Nov 13, 2020 50.00 52.20 49.20 50.80 24,550 +0.40(+0.79%)
Nov 12, 2020 45.40 54.20 43.80 50.40 64,902 +9.60(+23.53%)
Nov 11, 2020 41.20 41.20 38.40 40.80 16,552 +1.00(+2.51%)
Nov 10, 2020 37.80 41.20 37.00 39.80 33,182 +0.00(+0.00%)
Nov 09, 2020 48.60 49.60 36.40 39.80 63,861 -6.60(-14.22%)
Nov 06, 2020 50.60 50.60 43.40 46.40 14,885 -4.40(-8.66%)
Nov 05, 2020 49.20 51.40 48.20 50.80 7,404 +1.20(+2.42%)
Nov 04, 2020 51.60 51.60 48.00 49.60 6,922 +0.80(+1.64%)
Nov 03, 2020 50.00 50.80 48.80 48.80 34,962 -0.80(-1.61%)
Nov 02, 2020 52.80 52.80 47.20 49.60 24,460 -2.60(-4.98%)
Oct 30, 2020 52.00 54.00 51.60 52.20 5,895 -0.80(-1.51%)
Oct 29, 2020 55.40 55.80 52.20 53.00 10,646 -2.60(-4.68%)
Oct 28, 2020 58.00 58.80 55.00 55.60 5,832 -2.60(-4.47%)
Oct 27, 2020 59.40 59.80 58.20 58.20 3,046 -1.20(-2.02%)
Oct 26, 2020 60.00 60.80 58.00 59.40 3,163 -1.20(-1.98%)
Oct 23, 2020 64.00 64.20 60.00 60.60 3,845 -3.20(-5.02%)
Oct 22, 2020 59.80 65.40 59.20 63.80 6,825 +4.20(+7.05%)
Oct 21, 2020 60.20 61.40 58.20 59.60 2,446 -0.20(-0.33%)
Oct 20, 2020 60.20 60.20 58.40 59.80 2,535 +0.60(+1.01%)
Oct 19, 2020 62.00 63.00 58.80 59.20 2,802 -2.40(-3.90%)
Oct 16, 2020 59.40 62.00 59.40 61.60 3,040 +1.60(+2.67%)
Oct 15, 2020 58.40 61.60 57.00 60.00 4,121 +0.60(+1.01%)
Oct 14, 2020 60.00 60.60 57.69 59.40 4,043 -0.20(-0.34%)
Oct 13, 2020 59.40 61.80 59.00 59.60 7,082 -0.40(-0.67%)
Oct 12, 2020 65.20 65.20 59.80 60.00 6,528 -5.00(-7.69%)
Oct 09, 2020 64.60 65.58 62.40 65.00 4,615 +0.40(+0.62%)
Oct 08, 2020 62.80 65.00 62.00 64.60 3,499 +2.40(+3.86%)
Oct 07, 2020 60.00 62.20 59.00 62.20 4,520 +2.80(+4.71%)
Oct 06, 2020 61.40 61.46 59.40 59.40 3,038 -1.40(-2.30%)
Oct 05, 2020 57.20 61.60 56.40 60.80 7,911 +4.60(+8.19%)
Oct 02, 2020 56.00 57.60 56.00 56.20 4,490 -1.20(-2.09%)
Oct 01, 2020 57.00 58.40 56.20 57.40 7,328 +0.40(+0.70%)
Sep 30, 2020 58.60 59.00 56.40 57.00 7,293 -1.60(-2.73%)
Sep 29, 2020 57.80 59.17 57.60 58.60 2,214 +0.80(+1.38%)
Sep 28, 2020 61.20 61.20 57.60 57.80 7,732 -2.00(-3.34%)
Sep 25, 2020 58.00 60.60 57.40 59.80 5,325 +2.60(+4.55%)
Sep 24, 2020 58.80 59.20 56.60 57.20 5,734 -1.20(-2.05%)
Sep 23, 2020 60.80 61.80 58.20 58.40 16,195 -2.40(-3.95%)
Sep 22, 2020 62.40 62.60 60.40 60.80 9,604 -0.60(-0.98%)
Sep 21, 2020 62.00 63.60 61.20 61.40 12,478 -1.20(-1.92%)
Sep 18, 2020 65.00 66.20 62.00 62.60 27,860 -2.60(-3.99%)
Sep 17, 2020 65.40 67.80 64.60 65.20 13,045 +0.60(+0.93%)
Sep 16, 2020 68.00 68.00 62.20 64.60 19,501 -0.80(-1.22%)
Sep 15, 2020 66.40 67.80 64.60 65.40 7,623 +0.00(+0.00%)
Sep 14, 2020 63.00 65.80 63.00 65.40 17,971 +2.20(+3.48%)
Sep 11, 2020 58.00 67.00 57.40 63.20 34,395 +5.40(+9.34%)
Sep 10, 2020 58.40 59.60 56.80 57.80 4,534 -0.40(-0.69%)
Sep 09, 2020 58.20 60.10 57.80 58.20 10,963 +0.20(+0.34%)
Sep 08, 2020 61.20 62.60 57.79 58.00 10,258 -3.60(-5.84%)
Sep 04, 2020 64.60 64.60 59.60 61.60 14,650 -2.80(-4.35%)
Sep 03, 2020 61.80 70.40 60.80 64.40 23,652 +3.20(+5.23%)
Sep 02, 2020 61.40 62.80 59.60 61.20 11,134 +0.40(+0.66%)
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.