Cidara Therapeutics Stock Price (Quote) NASDAQ:CDTX
$0.46 ( 4.01% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.41 | $0.81 | Friday, 27th May 2022 CDTX stock ended at $0.46. This is 4.01% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 13.64% from a day low at $0.44 to a day high of $0.50. |
90 days | $0.41 | $1.06 | |
52 weeks | $0.41 | $2.39 |
Historical Cidara Therapeutics prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $0.44 | $0.50 | $0.44 | $0.46 | 368 683 |
2022-05-26 | $0.46 | $0.46 | $0.44 | $0.44 | 267 551 |
2022-05-25 | $0.45 | $0.46 | $0.44 | $0.45 | 137 684 |
2022-05-24 | $0.46 | $0.48 | $0.45 | $0.46 | 85 434 |
2022-05-23 | $0.44 | $0.48 | $0.44 | $0.46 | 261 764 |
2022-05-20 | $0.49 | $0.49 | $0.44 | $0.44 | 225 270 |
2022-05-19 | $0.50 | $0.50 | $0.46 | $0.47 | 105 705 |
2022-05-18 | $0.48 | $0.52 | $0.46 | $0.46 | 180 342 |
2022-05-17 | $0.45 | $0.50 | $0.45 | $0.48 | 519 763 |
2022-05-16 | $0.45 | $0.51 | $0.43 | $0.45 | 640 076 |
2022-05-13 | $0.47 | $0.51 | $0.42 | $0.43 | 1 139 900 |
2022-05-12 | $0.60 | $0.60 | $0.41 | $0.46 | 1 169 759 |
2022-05-11 | $0.70 | $0.70 | $0.57 | $0.59 | 337 221 |
2022-05-10 | $0.70 | $0.75 | $0.68 | $0.69 | 184 589 |
2022-05-09 | $0.77 | $0.79 | $0.72 | $0.73 | 287 561 |
2022-05-06 | $0.78 | $0.81 | $0.72 | $0.77 | 156 057 |
2022-05-05 | $0.78 | $0.78 | $0.72 | $0.78 | 183 076 |
2022-05-04 | $0.74 | $0.78 | $0.71 | $0.75 | 130 024 |
2022-05-03 | $0.70 | $0.74 | $0.69 | $0.73 | 136 658 |
2022-05-02 | $0.72 | $0.72 | $0.69 | $0.70 | 58 308 |
2022-04-29 | $0.70 | $0.72 | $0.69 | $0.70 | 115 217 |
2022-04-28 | $0.74 | $0.78 | $0.67 | $0.70 | 333 519 |
2022-04-27 | $0.76 | $0.81 | $0.74 | $0.75 | 145 137 |
2022-04-26 | $0.77 | $0.80 | $0.74 | $0.77 | 129 785 |
2022-04-25 | $0.77 | $0.80 | $0.73 | $0.77 | 388 279 |
2022-04-22 | $0.75 | $0.79 | $0.74 | $0.76 | 72 851 |
2022-04-21 | $0.79 | $0.83 | $0.75 | $0.79 | 313 100 |
2022-04-20 | $0.82 | $0.85 | $0.78 | $0.81 | 265 100 |
2022-04-19 | $0.82 | $0.86 | $0.78 | $0.81 | 242 200 |
2022-04-18 | $0.80 | $0.84 | $0.77 | $0.80 | 237 200 |
2022-04-14 | $0.80 | $0.85 | $0.78 | $0.81 | 80 110 |
2022-04-13 | $0.75 | $0.83 | $0.74 | $0.80 | 172 449 |
2022-04-12 | $0.77 | $0.80 | $0.74 | $0.76 | 162 580 |
2022-04-11 | $0.85 | $0.85 | $0.75 | $0.77 | 365 376 |
2022-04-08 | $0.87 | $0.91 | $0.82 | $0.82 | 130 995 |
2022-04-07 | $0.88 | $0.90 | $0.83 | $0.84 | 156 700 |
2022-04-06 | $0.90 | $0.90 | $0.83 | $0.86 | 199 100 |
2022-04-05 | $0.92 | $0.94 | $0.88 | $0.91 | 187 900 |
2022-04-04 | $0.93 | $0.95 | $0.90 | $0.91 | 205 000 |
2022-04-01 | $0.86 | $0.89 | $0.85 | $0.88 | 192 083 |
2022-03-31 | $0.85 | $0.86 | $0.80 | $0.86 | 186 630 |
2022-03-30 | $0.86 | $0.90 | $0.81 | $0.83 | 244 819 |
2022-03-29 | $0.97 | $0.99 | $0.85 | $0.86 | 347 579 |
2022-03-28 | $1.05 | $1.06 | $0.92 | $0.94 | 337 000 |
2022-03-25 | $0.95 | $1.06 | $0.93 | $1.03 | 746 200 |
2022-03-24 | $0.83 | $0.94 | $0.79 | $0.92 | 403 600 |
2022-03-23 | $0.85 | $0.85 | $0.82 | $0.83 | 184 400 |
2022-03-22 | $0.82 | $0.84 | $0.80 | $0.82 | 227 680 |
2022-03-21 | $0.81 | $0.84 | $0.77 | $0.79 | 273 063 |
2022-03-18 | $0.80 | $0.87 | $0.76 | $0.84 | 355 273 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.