Skip to main content

Cidara Thera (NQ: CDTX )

0.8421 +0.0021 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.8200 0.8679 0.7800 0.7841 311,328 -0.06(-6.93%)
Aug 30, 2023 0.8500 0.8710 0.8200 0.8425 190,977 +0.00(+0.30%)
Aug 29, 2023 0.7800 0.8500 0.7500 0.8400 373,383 +0.05(+7.01%)
Aug 28, 2023 0.7800 0.8076 0.7600 0.7850 335,301 +0.01(+1.29%)
Aug 25, 2023 0.7800 0.8497 0.7449 0.7750 495,353 +0.01(+0.65%)
Aug 24, 2023 0.8200 0.8380 0.7560 0.7700 406,189 -0.05(-6.21%)
Aug 23, 2023 0.8200 0.8400 0.8000 0.8210 314,327 +0.00(+0.11%)
Aug 22, 2023 0.8452 0.8500 0.8001 0.8201 436,873 -0.02(-2.72%)
Aug 21, 2023 0.8010 0.8750 0.8010 0.8430 290,591 +0.03(+3.54%)
Aug 18, 2023 0.8000 0.8550 0.8000 0.8142 350,592 +0.00(+0.47%)
Aug 17, 2023 0.8600 0.8600 0.8000 0.8104 572,101 -0.06(-6.85%)
Aug 16, 2023 0.9020 0.9300 0.8350 0.8700 789,495 -0.04(-4.20%)
Aug 15, 2023 0.9393 0.9400 0.9000 0.9081 370,121 -0.01(-0.91%)
Aug 14, 2023 0.9600 0.9800 0.8838 0.9164 738,814 -0.06(-6.49%)
Aug 11, 2023 0.9550 0.9985 0.9550 0.9800 171,172 -0.01(-0.75%)
Aug 10, 2023 0.9820 0.9900 0.9500 0.9874 187,043 +0.01(+1.28%)
Aug 09, 2023 0.9900 1.030 0.9601 0.9749 393,290 +0.03(+3.70%)
Aug 08, 2023 0.9100 0.9800 0.9100 0.9401 421,032 +0.01(+1.09%)
Aug 07, 2023 0.9800 0.9965 0.9101 0.9300 767,146 -0.05(-4.73%)
Aug 04, 2023 0.9950 1.010 0.9400 0.9762 517,935 -0.04(-4.29%)
Aug 03, 2023 1.030 1.060 1.020 1.020 253,418 -0.02(-1.92%)
Aug 02, 2023 1.030 1.070 1.010 1.040 716,585 +0.00(+0.00%)
Aug 01, 2023 1.050 1.080 0.9800 1.040 825,848 +0.04(+4.49%)
Jul 31, 2023 0.9800 1.020 0.9600 0.9953 625,481 +0.02(+2.37%)
Jul 28, 2023 0.9400 1.010 0.9371 0.9723 303,192 +0.03(+3.45%)
Jul 27, 2023 0.9900 1.020 0.9310 0.9399 460,780 -0.06(-5.93%)
Jul 26, 2023 0.9700 1.020 0.9300 0.9992 611,230 +0.04(+4.08%)
Jul 25, 2023 0.9900 1.030 0.9600 0.9600 367,184 -0.02(-2.06%)
Jul 24, 2023 1.040 1.040 0.9700 0.9802 774,332 -0.08(-7.53%)
Jul 21, 2023 1.050 1.080 0.9000 1.060 2,541,483 -0.04(-3.64%)
Jul 20, 2023 1.160 1.160 1.100 1.100 409,004 -0.05(-4.35%)
Jul 19, 2023 1.150 1.180 1.140 1.150 316,083 -0.01(-0.86%)
Jul 18, 2023 1.130 1.160 1.120 1.160 358,896 +0.03(+2.65%)
Jul 17, 2023 1.100 1.140 1.099 1.130 595,327 +0.03(+2.73%)
Jul 14, 2023 1.110 1.120 1.090 1.100 593,257 -0.03(-2.65%)
Jul 13, 2023 1.100 1.135 1.100 1.130 428,262 +0.03(+2.73%)
Jul 12, 2023 1.100 1.120 1.100 1.100 302,630 +0.00(+0.00%)
Jul 11, 2023 1.130 1.135 1.080 1.100 462,333 -0.01(-0.90%)
Jul 10, 2023 1.120 1.130 1.105 1.110 349,388 +0.00(+0.00%)
Jul 07, 2023 1.110 1.120 1.090 1.110 294,561 +0.00(+0.00%)
Jul 06, 2023 1.100 1.120 1.080 1.110 451,511 -0.01(-0.89%)
Jul 05, 2023 1.120 1.170 1.080 1.120 626,745 -0.01(-0.88%)
Jul 03, 2023 1.120 1.140 1.110 1.130 248,395 +0.00(+0.00%)
Jun 30, 2023 1.120 1.150 1.105 1.130 318,249 +0.00(+0.00%)
Jun 29, 2023 1.110 1.130 1.100 1.130 301,568 +0.02(+1.80%)
Jun 28, 2023 1.100 1.125 1.060 1.110 403,083 +0.02(+1.83%)
Jun 27, 2023 1.110 1.120 1.040 1.090 902,192 -0.02(-1.80%)
Jun 26, 2023 1.170 1.170 1.110 1.110 356,906 -0.05(-4.31%)
Jun 23, 2023 1.150 1.180 1.115 1.160 949,104 -0.01(-0.85%)
Jun 22, 2023 1.210 1.220 1.100 1.170 1,712,504 +0.07(+6.36%)
Jun 21, 2023 1.110 1.157 1.100 1.100 340,927 -0.03(-2.65%)
Jun 20, 2023 1.100 1.150 1.090 1.130 575,796 +0.02(+1.80%)
Jun 16, 2023 1.150 1.210 1.110 1.110 1,241,049 -0.03(-2.63%)
Jun 15, 2023 1.150 1.180 1.125 1.140 872,134 -0.01(-0.87%)
Jun 14, 2023 1.200 1.200 1.130 1.150 969,174 -0.05(-4.17%)
Jun 13, 2023 1.220 1.250 1.200 1.200 512,091 -0.03(-2.44%)
Jun 12, 2023 1.210 1.260 1.205 1.230 563,009 +0.02(+1.65%)
Jun 09, 2023 1.250 1.260 1.200 1.210 586,162 -0.03(-2.42%)
Jun 08, 2023 1.270 1.270 1.222 1.240 698,952 -0.03(-2.36%)
Jun 07, 2023 1.320 1.330 1.240 1.270 1,037,667 -0.04(-3.05%)
Jun 06, 2023 1.300 1.340 1.300 1.310 475,775 +0.01(+0.77%)
Jun 05, 2023 1.320 1.380 1.270 1.300 1,197,772 -0.01(-0.76%)
Jun 02, 2023 1.320 1.340 1.280 1.310 497,791 -0.01(-0.76%)
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.