Canada markets open in 8 hours 21 minutes

Cidara Therapeutics, Inc. (CDTX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.81-0.17 (-1.42%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202411.8511.8611.0211.8111.81107,700
Apr 30, 202412.2012.6411.7211.9811.9876,400
Apr 29, 202412.5912.8211.9012.3212.32112,400
Apr 26, 202412.6513.4311.5712.6312.63200,100
Apr 25, 202414.5014.9612.1313.0013.00753,800
Apr 24, 202410.1812.5910.1112.2912.29326,400
Apr 24, 20241:20 Stock Split
Apr 23, 202410.8211.6010.0010.2610.2696,085
Apr 22, 202412.0012.9610.0010.2810.28192,655
Apr 19, 202414.1014.8013.6013.6213.6218,245
Apr 18, 202414.4015.0014.3014.4414.4413,710
Apr 17, 202414.4616.0014.2014.4414.4421,490
Apr 16, 202417.0017.4013.8014.6014.6063,500
Apr 15, 202417.4017.6016.4016.5016.5015,245
Apr 12, 202417.2817.8215.7616.2016.2026,925
Apr 11, 202418.6019.2016.4017.2817.2826,255
Apr 10, 202416.4019.5615.6018.4018.4046,050
Apr 09, 202421.4022.0017.3017.5017.5084,580
Apr 08, 202423.2024.0020.8021.4021.4070,165
Apr 05, 202422.8024.2020.0023.2023.20114,600
Apr 04, 202421.0023.0020.4021.6021.6044,165
Apr 03, 202422.8024.4020.7021.0021.00132,040
Apr 02, 202419.6021.8018.6421.4021.4071,270
Apr 01, 202416.2020.0015.6219.3619.3687,370
Mar 28, 202417.2019.1817.0018.4018.4075,450
Mar 27, 202415.0217.0014.8016.8416.8472,315
Mar 26, 202414.7815.0014.4014.8014.8023,070
Mar 25, 202415.6015.9014.4214.9214.9224,990
Mar 22, 202416.3816.3815.2015.5415.5433,740
Mar 21, 202415.6016.4015.6016.0616.0637,095
Mar 20, 202414.3415.5614.3215.2615.2644,090
Mar 19, 202413.9814.8813.6414.2814.2832,795
Mar 18, 202414.3014.6013.7213.8813.8831,060
Mar 15, 202413.3014.9413.2813.7013.7067,235
Mar 14, 202413.5213.9012.8012.8212.8240,255
Mar 13, 202413.4214.1413.3013.3013.3035,600
Mar 12, 202413.3813.9613.2013.6813.6819,875
Mar 11, 202413.6013.8013.0213.2213.2226,730
Mar 08, 202413.8814.1813.7813.8213.8213,205
Mar 07, 202413.9013.9813.6013.6613.664,810
Mar 06, 202413.6214.2013.6213.9813.9811,120
Mar 05, 202413.8014.0013.4014.0014.0018,270
Mar 04, 202414.5814.5813.6014.1414.1418,450
Mar 01, 202414.2414.7814.0814.2414.2411,910
Feb 29, 202414.5614.7214.0014.1614.1623,240
Feb 28, 202414.6014.8814.2414.4014.4012,990
Feb 27, 202414.0015.0014.0014.5814.5821,305
Feb 26, 202414.0014.6013.4014.3814.3821,995
Feb 23, 202414.0014.0013.6214.0014.0024,135
Feb 22, 202413.7614.5013.7013.8213.8211,035
Feb 21, 202413.8614.0013.6213.8013.8017,175
Feb 20, 202414.2014.4013.8014.1814.1816,430
Feb 16, 202414.2014.4813.6014.3014.3023,460
Feb 15, 202414.0014.2013.1613.8413.8422,650
Feb 14, 202413.5614.0013.3013.5813.5813,515
Feb 13, 202414.3014.6013.4013.6013.6013,325
Feb 12, 202414.6015.2013.9814.1014.1024,525
Feb 09, 202413.6014.5813.4414.5614.5643,635
Feb 08, 202413.4013.6012.9013.4213.4221,765
Feb 07, 202413.6013.6013.1013.1013.1011,895
Feb 06, 202413.3813.9813.2013.4213.4214,020
Feb 05, 202414.0014.0013.0413.4013.4017,435
Feb 02, 202413.2013.9812.8013.9813.9831,575
Feb 01, 202413.2013.2012.5013.0813.0831,075
Jan 31, 202413.0013.4012.7012.8212.8228,790
Jan 30, 202413.6014.1413.0213.1613.1679,175
Jan 29, 202413.4013.7013.0213.4613.46103,875
Jan 26, 202413.5214.0013.0213.3013.3024,255
Jan 25, 202413.4414.0013.3213.5013.5011,690
Jan 24, 202413.8614.0012.8613.8013.8022,815
Jan 23, 202414.2014.4013.7413.8613.8611,950
Jan 22, 202414.4014.7013.8214.3014.3019,090
Jan 19, 202414.7014.8013.8014.3214.3223,560
Jan 18, 202414.5015.0014.0215.0015.0027,425
Jan 17, 202414.7015.2014.2414.2414.2415,650
Jan 16, 202415.4015.6814.8014.8214.8220,305
Jan 12, 202415.4015.8015.2015.3215.3216,650
Jan 11, 202415.9016.1015.4015.6415.6424,935
Jan 10, 202416.2216.2415.6015.8615.8617,405
Jan 09, 202415.4016.4015.1016.0016.0034,175
Jan 08, 202415.4015.4614.9015.3615.3621,145
Jan 05, 202415.9815.9815.2615.5615.5618,545
Jan 04, 202415.7016.1015.2415.6215.6217,365
Jan 03, 202416.0016.2615.2015.6615.6620,485
Jan 02, 202415.7016.2015.1216.0216.0230,305
Dec 29, 202316.5816.5815.4015.8815.8830,135
Dec 28, 202315.5816.2015.2016.2016.2042,330
Dec 27, 202315.1416.4015.1415.9615.9642,605
Dec 26, 202316.4016.4015.4015.5015.5083,500
Dec 22, 202317.5618.8815.4616.4016.40592,630
Dec 21, 202315.0015.2814.2414.7614.7625,435
Dec 20, 202314.4215.0014.4015.0015.0021,250
Dec 19, 202314.8415.2014.0214.4014.4042,665
Dec 18, 202314.8015.3614.4014.6614.6627,465
Dec 15, 202315.0015.2214.3214.3214.3216,580
Dec 14, 202314.4015.0014.3614.9014.9023,490
Dec 13, 202314.5814.7614.0214.3614.3613,595
Dec 12, 202314.9414.9614.1014.3014.3019,605
Dec 11, 202314.6015.1014.1214.9414.9417,170
Dec 08, 202314.8015.0014.4214.8014.8020,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...