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 |
| Jul 24, 2020 | $4.10 | $4.14 | $3.81 | $3.85 | 190 114 |
| Jul 23, 2020 | $4.12 | $4.33 | $4.03 | $4.09 | 163 166 |
| Jul 22, 2020 | $3.92 | $4.12 | $3.90 | $4.10 | 219 500 |
| Jul 21, 2020 | $3.98 | $4.03 | $3.84 | $3.94 | 326 100 |
| Jul 20, 2020 | $3.86 | $3.99 | $3.84 | $3.93 | 286 600 |
| Jul 17, 2020 | $3.63 | $3.86 | $3.61 | $3.83 | 182 800 |
| Jul 16, 2020 | $3.79 | $3.79 | $3.60 | $3.64 | 129 700 |
| Jul 15, 2020 | $3.57 | $3.79 | $3.54 | $3.76 | 207 200 |
| Jul 14, 2020 | $3.53 | $3.55 | $3.31 | $3.55 | 121 800 |
| Jul 13, 2020 | $3.77 | $3.77 | $3.50 | $3.50 | 151 000 |
| Jul 10, 2020 | $3.76 | $3.79 | $3.74 | $3.75 | 99 000 |
| Jul 09, 2020 | $3.73 | $3.79 | $3.61 | $3.74 | 147 500 |
| Jul 08, 2020 | $3.82 | $3.85 | $3.65 | $3.73 | 773 700 |
| Jul 07, 2020 | $3.84 | $3.93 | $3.78 | $3.82 | 122 200 |
| Jul 06, 2020 | $3.73 | $3.90 | $3.65 | $3.88 | 224 500 |
| Jul 02, 2020 | $3.72 | $3.81 | $3.64 | $3.67 | 174 772 |
| Jul 01, 2020 | $3.68 | $3.74 | $3.56 | $3.66 | 160 601 |
| Jun 30, 2020 | $3.73 | $3.77 | $3.64 | $3.69 | 172 633 |
| Jun 29, 2020 | $3.86 | $3.96 | $3.58 | $3.75 | 388 887 |
| Jun 26, 2020 | $3.92 | $4.45 | $3.81 | $3.90 | 4 130 200 |
| Jun 25, 2020 | $3.97 | $4.05 | $3.83 | $3.97 | 394 334 |
| Jun 24, 2020 | $3.94 | $4.05 | $3.87 | $4.00 | 255 009 |
| Jun 23, 2020 | $3.95 | $4.05 | $3.87 | $3.91 | 197 354 |
| Jun 22, 2020 | $4.00 | $4.05 | $3.90 | $3.93 | 154 326 |
| Jun 19, 2020 | $4.02 | $4.08 | $3.86 | $4.00 | 323 175 |
