Cidara Thera (NQ: CDTX )

0.9650 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 0.9650 0 +0.00(+0.47%)
Jan 13, 2022 1.027 1.030 0.9600 0.9605 765,045 -0.06(-5.83%)
Jan 12, 2022 1.080 1.080 1.000 1.020 386,935 -0.04(-3.77%)
Jan 11, 2022 1.040 1.100 1.035 1.060 450,704 +0.01(+0.95%)
Jan 10, 2022 1.050 1.070 1.030 1.050 363,949 -0.02(-1.87%)
Jan 07, 2022 1.140 1.155 1.020 1.070 1,359,312 -0.08(-6.96%)
Jan 06, 2022 1.180 1.190 1.100 1.150 395,196 -0.02(-1.71%)
Jan 05, 2022 1.250 1.320 1.160 1.170 568,766 -0.11(-8.59%)
Jan 04, 2022 1.390 1.393 1.280 1.280 161,278 -0.11(-7.91%)
Jan 03, 2022 1.260 1.410 1.250 1.390 433,147 +0.12(+9.45%)
Dec 31, 2021 1.300 1.350 1.255 1.270 414,920 -0.02(-1.55%)
Dec 30, 2021 1.200 1.340 1.200 1.290 759,324 +0.09(+7.50%)
Dec 29, 2021 1.180 1.220 1.180 1.200 922,117 +0.00(+0.00%)
Dec 28, 2021 1.230 1.260 1.170 1.200 932,967 -0.05(-4.00%)
Dec 27, 2021 1.390 1.390 1.240 1.250 741,648 -0.08(-6.02%)
Dec 23, 2021 1.320 1.360 1.293 1.330 848,110 -0.04(-2.92%)
Dec 22, 2021 1.420 1.420 1.349 1.370 681,608 -0.08(-5.52%)
Dec 21, 2021 1.410 1.470 1.370 1.450 1,522,939 -0.03(-2.03%)
Dec 20, 2021 1.480 1.480 1.350 1.480 1,070,524 +0.03(+2.07%)
Dec 17, 2021 1.340 1.580 1.300 1.450 3,199,640 +0.06(+4.32%)
Dec 16, 2021 1.290 1.390 1.230 1.390 2,046,486 +0.17(+13.93%)
Dec 15, 2021 1.200 1.260 1.110 1.220 2,462,063 +0.04(+3.39%)
Dec 14, 2021 1.380 1.390 1.100 1.180 8,778,221 -0.45(-27.61%)
Dec 13, 2021 1.660 1.700 1.570 1.630 574,414 -0.04(-2.40%)
Dec 10, 2021 1.670 1.710 1.600 1.670 563,888 +0.04(+2.45%)
Dec 09, 2021 1.600 1.707 1.560 1.630 702,346 +0.05(+3.16%)
Dec 08, 2021 1.610 1.630 1.560 1.580 575,791 -0.05(-3.07%)
Dec 07, 2021 1.530 1.640 1.515 1.630 682,019 +0.14(+9.40%)
Dec 06, 2021 1.490 1.530 1.420 1.490 590,703 -0.03(-1.97%)
Dec 03, 2021 1.480 1.640 1.477 1.520 1,178,144 +0.07(+4.83%)
Dec 02, 2021 1.500 1.500 1.400 1.450 434,942 -0.03(-2.03%)
Dec 01, 2021 1.490 1.610 1.460 1.480 672,277 -0.01(-0.67%)
Nov 30, 2021 1.420 1.505 1.360 1.490 1,179,790 +0.06(+4.20%)
Nov 29, 2021 1.470 1.490 1.420 1.430 501,939 -0.04(-2.72%)
Nov 26, 2021 1.440 1.500 1.430 1.470 275,774 -0.04(-2.65%)
Nov 24, 2021 1.450 1.550 1.410 1.510 520,694 -0.02(-1.31%)
Nov 23, 2021 1.410 1.570 1.370 1.530 3,505,327 +0.13(+9.29%)
Nov 22, 2021 1.490 1.540 1.400 1.400 694,924 -0.10(-6.67%)
Nov 19, 2021 1.510 1.525 1.452 1.500 513,712 -0.01(-0.66%)
Nov 18, 2021 1.620 1.520 1.500 1.510 661,339 -0.10(-6.21%)
Nov 17, 2021 1.690 1.700 1.600 1.610 767,415 -0.07(-4.17%)
Nov 16, 2021 1.660 1.760 1.590 1.680 1,878,772 +0.09(+5.66%)
Nov 15, 2021 1.610 1.610 1.570 1.590 252,880 -0.02(-1.24%)
Nov 12, 2021 1.540 1.610 1.530 1.610 465,036 +0.09(+5.92%)
Nov 11, 2021 1.550 1.560 1.510 1.520 427,722 -0.01(-0.65%)
Nov 10, 2021 1.540 1.530 1.530 161,661 -0.04(-2.55%)
Nov 09, 2021 1.600 1.610 1.552 1.570 270,312 -0.03(-1.88%)
Nov 08, 2021 1.550 1.600 1.520 1.600 378,769 +0.07(+4.58%)
Nov 05, 2021 1.590 1.610 1.530 1.530 515,551 -0.05(-3.16%)
Nov 04, 2021 1.610 1.610 1.580 1.580 600,649 -0.02(-1.25%)
Nov 03, 2021 1.630 1.630 1.570 1.600 408,750 -0.03(-1.84%)
Nov 02, 2021 1.620 1.740 1.530 1.630 1,284,219 +0.02(+1.24%)
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.