NASDAQ:CDTX
Cidara Therapeutics Stock Price (Quote)
$12.51
-0.170 (-1.34%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.500 | $14.96 | Friday, 3rd May 2024 CDTX stock ended at $12.51. This is 1.34% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 12.34% from a day low at $11.75 to a day high of $13.20. |
| 90 days | $0.500 | $14.96 | |
| 52 weeks | $0.500 | $14.96 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $0.93 | $0.94 | $0.89 | $0.90 | 302 400 |
| Jan 18, 2022 | $0.97 | $0.99 | $0.87 | $0.88 | 390 200 |
| Jan 14, 2022 | $0.95 | $0.98 | $0.92 | $0.97 | 402 400 |
| Jan 13, 2022 | $1.03 | $1.03 | $0.96 | $0.96 | 771 000 |
| Jan 12, 2022 | $1.08 | $1.08 | $1.00 | $1.02 | 386 900 |
| Jan 11, 2022 | $1.04 | $1.10 | $1.04 | $1.06 | 450 700 |
| Jan 10, 2022 | $1.05 | $1.07 | $1.03 | $1.05 | 364 500 |
| Jan 07, 2022 | $1.14 | $1.16 | $1.02 | $1.07 | 1 347 400 |
| Jan 06, 2022 | $1.18 | $1.19 | $1.10 | $1.15 | 395 200 |
| Jan 05, 2022 | $1.25 | $1.32 | $1.16 | $1.17 | 571 000 |
| Jan 04, 2022 | $1.39 | $1.39 | $1.28 | $1.28 | 161 276 |
| Jan 03, 2022 | $1.26 | $1.41 | $1.25 | $1.39 | 433 147 |
| Dec 31, 2021 | $1.30 | $1.35 | $1.26 | $1.27 | 408 464 |
| Dec 30, 2021 | $1.20 | $1.34 | $1.20 | $1.29 | 759 319 |
| Dec 29, 2021 | $1.18 | $1.22 | $1.18 | $1.20 | 921 917 |
| Dec 28, 2021 | $1.23 | $1.26 | $1.17 | $1.20 | 932 418 |
| Dec 27, 2021 | $1.39 | $1.39 | $1.24 | $1.25 | 741 618 |
| Dec 23, 2021 | $1.32 | $1.36 | $1.29 | $1.33 | 848 110 |
| Dec 22, 2021 | $1.42 | $1.42 | $1.35 | $1.37 | 681 611 |
| Dec 21, 2021 | $1.41 | $1.47 | $1.37 | $1.45 | 1 523 492 |
| Dec 20, 2021 | $1.40 | $1.48 | $1.35 | $1.48 | 1 070 538 |
| Dec 17, 2021 | $1.34 | $1.58 | $1.30 | $1.45 | 3 199 640 |
| Dec 16, 2021 | $1.29 | $1.39 | $1.23 | $1.39 | 2 057 155 |
| Dec 15, 2021 | $1.20 | $1.26 | $1.11 | $1.22 | 2 467 244 |
| Dec 14, 2021 | $1.39 | $1.39 | $1.10 | $1.18 | 8 781 686 |
