Cidara Thera (NQ: CDTX )

11.27 -0.45 (-3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 28.40 30.10 27.20 29.80 58,989 +1.20(+4.20%)
Nov 29, 2021 29.40 29.80 28.40 28.60 25,096 -0.80(-2.72%)
Nov 26, 2021 28.80 30.00 28.60 29.40 13,788 -0.80(-2.65%)
Nov 24, 2021 29.00 31.00 28.20 30.20 26,034 -0.40(-1.31%)
Nov 23, 2021 28.20 31.40 27.40 30.60 175,266 +2.60(+9.29%)
Nov 22, 2021 29.80 30.80 28.00 28.00 34,746 -2.00(-6.67%)
Nov 19, 2021 30.20 30.50 29.04 30.00 25,685 -0.20(-0.66%)
Nov 18, 2021 32.40 30.40 30.00 30.20 33,066 -2.00(-6.21%)
Nov 17, 2021 33.80 34.00 32.00 32.20 38,370 -1.40(-4.17%)
Nov 16, 2021 33.20 35.20 31.80 33.60 93,938 +1.80(+5.66%)
Nov 15, 2021 32.20 32.20 31.40 31.80 12,644 -0.40(-1.24%)
Nov 12, 2021 30.80 32.20 30.60 32.20 23,251 +1.80(+5.92%)
Nov 11, 2021 31.00 31.20 30.20 30.40 21,386 -0.20(-0.65%)
Nov 10, 2021 30.80 30.60 30.60 8,083 -0.80(-2.55%)
Nov 09, 2021 32.00 32.20 31.05 31.40 13,515 -0.60(-1.88%)
Nov 08, 2021 31.00 32.00 30.40 32.00 18,938 +1.40(+4.58%)
Nov 05, 2021 31.80 32.20 30.60 30.60 25,777 -1.00(-3.16%)
Nov 04, 2021 32.20 32.20 31.60 31.60 30,032 -0.40(-1.25%)
Nov 03, 2021 32.60 32.60 31.40 32.00 20,437 -0.60(-1.84%)
Nov 02, 2021 32.40 34.80 30.60 32.60 64,210 +0.40(+1.24%)
Nov 01, 2021 32.00 32.80 32.16 32.20 13,854 +0.60(+1.90%)
Oct 29, 2021 31.00 32.40 31.00 31.60 27,546 +0.60(+1.94%)
Oct 28, 2021 31.00 31.20 30.60 31.00 14,627 +0.20(+0.65%)
Oct 27, 2021 30.60 31.20 30.40 30.80 8,778 +0.00(+0.00%)
Oct 26, 2021 31.00 30.80 17,278 +0.00(+0.00%)
Oct 25, 2021 31.40 31.40 30.60 30.80 16,815 -0.40(-1.28%)
Oct 22, 2021 32.00 32.60 31.00 31.20 35,180 -0.60(-1.89%)
Oct 21, 2021 32.60 33.00 31.80 31.80 15,356 -0.60(-1.85%)
Oct 20, 2021 33.00 33.40 32.40 32.40 19,386 -0.60(-1.82%)
Oct 19, 2021 33.80 34.40 32.80 33.00 27,310 +0.00(+0.00%)
Oct 18, 2021 33.60 34.80 32.80 33.00 17,242 -0.60(-1.79%)
Oct 15, 2021 36.40 37.20 33.40 33.60 33,381 -2.60(-7.18%)
Oct 14, 2021 37.40 38.00 35.20 36.20 23,799 -0.60(-1.63%)
Oct 13, 2021 33.40 37.60 33.40 36.80 33,583 +2.60(+7.60%)
Oct 12, 2021 32.80 34.60 32.20 34.20 38,021 +1.40(+4.27%)
Oct 11, 2021 32.80 34.00 32.60 32.80 35,650 +0.80(+2.50%)
Oct 08, 2021 34.20 35.00 31.60 32.00 183,348 -5.40(-14.44%)
Oct 07, 2021 38.00 38.00 37.00 37.40 34,156 -0.60(-1.58%)
Oct 06, 2021 38.80 39.20 36.70 38.00 29,405 -1.20(-3.06%)
Oct 05, 2021 39.60 40.80 38.00 39.20 25,436 +0.20(+0.51%)
Oct 04, 2021 44.00 44.00 38.80 39.00 34,205 -4.60(-10.55%)
Oct 01, 2021 45.00 45.00 43.20 43.60 8,679 -1.20(-2.68%)
Sep 30, 2021 44.40 45.20 44.00 44.80 8,452 +0.20(+0.45%)
Sep 29, 2021 45.00 45.60 44.00 44.60 9,138 -0.20(-0.45%)
Sep 28, 2021 47.20 47.80 44.80 44.80 13,127 -2.20(-4.68%)
Sep 27, 2021 45.00 47.20 44.60 47.00 17,079 +2.20(+4.91%)
Sep 24, 2021 46.00 46.00 44.60 44.80 10,194 -1.20(-2.61%)
Sep 23, 2021 45.40 46.00 44.00 46.00 19,566 +1.20(+2.68%)
Sep 22, 2021 45.00 46.00 43.00 44.80 46,886 +2.00(+4.67%)
Sep 21, 2021 41.60 43.60 41.60 42.80 15,007 +1.00(+2.39%)
Sep 20, 2021 41.60 42.20 40.60 41.80 14,259 -0.80(-1.88%)
Sep 17, 2021 41.40 42.60 41.00 42.60 12,991 +0.80(+1.91%)
Sep 16, 2021 42.00 42.20 41.20 41.80 4,718 +0.00(+0.00%)
Sep 15, 2021 42.00 42.24 40.80 41.80 10,137 +1.40(+3.47%)
Sep 14, 2021 42.00 42.60 40.00 40.40 8,757 -1.80(-4.27%)
Sep 13, 2021 43.20 43.20 41.50 42.20 6,736 -0.40(-0.94%)
Sep 10, 2021 43.40 43.80 42.20 42.60 9,276 -0.20(-0.47%)
Sep 09, 2021 42.40 43.60 41.80 42.80 9,702 +0.20(+0.47%)
Sep 08, 2021 41.00 43.20 41.00 42.60 15,935 +1.20(+2.90%)
Sep 07, 2021 42.40 43.00 40.70 41.40 14,576 -1.60(-3.72%)
Sep 03, 2021 43.40 44.60 42.80 43.00 7,799 -0.40(-0.92%)
Sep 02, 2021 44.00 44.20 43.00 43.40 11,687 -1.00(-2.25%)
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.