Cidara Therapeutics Inc (CDTX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.17548278757 | 11.91 | 12.35 | 11.2 | 36877 | 12.00946923 | CS |
| 4 | -1.16 | -8.78122634368 | 13.21 | 14.5446 | 10.45 | 50936 | 12.31866198 | CS |
| 12 | -5.232 | -30.2742738109 | 17.282 | 17.822 | 10.004 | 222860 | 12.09013742 | CS |
| 26 | -3.928 | -24.5838027288 | 15.978 | 24.4 | 10.004 | 466263 | 15.37116704 | CS |
| 52 | -10.35 | -46.2053571429 | 22.4 | 24.4 | 10.004 | 519350 | 16.85452022 | CS |
| 156 | -28.15 | -70.0248756219 | 40.2 | 47.8 | 8 | 800236 | 24.00454554 | CS |
| 260 | -20.95 | -63.4848484848 | 33 | 89 | 8 | 645858 | 31.37798911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 12.05 | 0.04 | 0.33 | 12.16 | 12.16 | 11.7601 | 37474 |
| 1720040640 | 12.01 | 0.08 | 0.67 | 11.87 | 12.245 | 11.67 | 20039 |
| 1719959700 | 11.93 | -0.11 | -0.91 | 11.97 | 12.1 | 11.2 | 25241 |
| 1719873300 | 12.04 | 0.85 | 7.60 | 11.91 | 12.35 | 11.55 | 65352 |
| 1719614100 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1719527700 | 11.19 | -0.01 | -0.09 | 11.28 | 11.67 | 11.1112 | 23320 |
| 1719441300 | 11.2 | -0.75 | -6.28 | 11.84 | 11.87 | 11.12 | 21687 |
| 1719354900 | 11.95 | 0.66 | 5.85 | 11.16 | 11.95 | 11.16 | 72294 |
| 1719268500 | 11.29 | -0.33 | -2.84 | 11.37 | 11.85 | 10.45 | 163666 |
| 1719009300 | 11.62 | -0.08 | -0.68 | 11.75 | 12.2 | 11.25 | 53985 |
| 1718922900 | 11.7 | -0.4 | -3.31 | 11.97 | 12.44 | 11.53 | 69245 |
| 1718750100 | 12.1 | -0.49 | -3.89 | 12.58 | 13 | 11.85 | 40259 |
| 1718663700 | 12.59 | -0.85 | -6.32 | 13.28 | 13.7 | 12.52 | 41770 |
| 1718404500 | 13.44 | -0.72 | -5.08 | 14.05 | 14.25 | 13.3575 | 59048 |
| 1718318100 | 14.16 | -0.21 | -1.46 | 14.15 | 14.4899 | 14 | 26099 |
| 1718231700 | 14.37 | 0.82 | 6.05 | 13.92 | 14.5446 | 13.82 | 66112 |
| 1718145300 | 13.55 | 0.12 | 0.89 | 13.27 | 13.65 | 12.8301 | 36907 |
| 1718058900 | 13.43 | 0.59 | 4.60 | 12.65 | 13.55 | 12.6 | 34445 |
| 1717799700 | 12.84 | -0.54 | -4.04 | 13.21 | 13.44 | 12.6452 | 46437 |
| 1717713300 | 13.38 | 0.88 | 7.04 | 12.5 | 13.47 | 12.5 | 91060 |
| 1717626900 | 12.5 | 0.16 | 1.30 | 12.34 | 12.975 | 11.5 | 51054 |
| 1717540500 | 12.34 | -0.07 | -0.56 | 12.44 | 12.565 | 12.145 | 16542 |
| 1717454100 | 12.41 | -0.28 | -2.21 | 13.24 | 13.24 | 12.1 | 18132 |
| 1717194900 | 12.69 | 0.27 | 2.17 | 12.71 | 13.49 | 12.3304 | 35316 |
| 1717108500 | 12.42 | 0.6 | 5.08 | 11.91 | 12.78 | 11.91 | 38209 |
| 1717022100 | 11.82 | 0.05 | 0.42 | 11.63 | 12.29 | 11.4 | 38795 |
| 1716935700 | 11.77 | -0.25 | -2.08 | 12 | 12.2676 | 11.5301 | 32180 |
| 1716590100 | 12.02 | 0.1 | 0.84 | 12 | 12.205 | 11.65 | 29407 |
| 1716503700 | 11.92 | -0.42 | -3.40 | 12.6 | 12.7 | 11.84 | 73166 |
| 1716417300 | 12.34 | 1.72 | 16.20 | 10.58 | 13.17 | 10.5 | 197428 |
| 1716330900 | 10.62 | -0.64 | -5.68 | 11.22 | 11.22 | 10.62 | 41467 |
| 1716244500 | 11.26 | 0.05 | 0.45 | 11.22 | 12 | 10.82 | 54020 |
| 1715985300 | 11.21 | -0.79 | -6.58 | 12 | 12 | 10.88 | 60758 |
| 1715898900 | 12 | -0.71 | -5.59 | 12.28 | 12.7 | 11.85 | 46216 |
| 1715812500 | 12.71 | -0.38 | -2.90 | 13.13 | 13.13 | 12.537 | 22047 |
| 1715726100 | 13.09 | 0.39 | 3.07 | 12.6 | 13.44 | 12.3301 | 28569 |
| 1715639700 | 12.7 | 0.54 | 4.44 | 12.25 | 12.7 | 12.25 | 14743 |
| 1715380500 | 12.16 | -0.44 | -3.49 | 12.6 | 13.04 | 12.16 | 30353 |
| 1715294100 | 12.6 | -0.45 | -3.45 | 13.32 | 13.57 | 12.6 | 27809 |
| 1715207700 | 13.05 | -0.39 | -2.90 | 13.39 | 13.5899 | 13.0403 | 17237 |
| 1715121300 | 13.44 | -0.17 | -1.25 | 13.73 | 14.1206 | 13.405 | 40727 |
| 1715034900 | 13.61 | 1.1 | 8.79 | 12.47 | 14.09 | 12.47 | 102155 |
| 1714775700 | 12.51 | -0.17 | -1.34 | 11.75 | 13.1999 | 11.75 | 54047 |
| 1714689300 | 12.68 | 0.87 | 7.37 | 11.84 | 12.85 | 11.52 | 63674 |
| 1714602900 | 11.81 | -0.17 | -1.42 | 11.85 | 11.86 | 11.0161 | 107666 |
| 1714516500 | 11.98 | -0.35 | -2.80 | 12.2 | 12.6351 | 11.72 | 76422 |
| 1714430100 | 12.325 | -0.31 | -2.41 | 12.32 | 12.82 | 11.9 | 112384 |
| 1714170900 | 12.63 | -0.37 | -2.85 | 12.65 | 13.43 | 11.57 | 199562 |
| 1714084500 | 13 | 0.71 | 5.78 | 14.5 | 14.96 | 12.133 | 752838 |
| 1713998100 | 12.29 | 2.04 | 19.90 | 10.18 | 12.59 | 10.1 | 296570 |
| 1713911700 | 10.25 | -0.03 | -0.27 | 10.824 | 11.6 | 10.004 | 95947 |
| 1713825300 | 10.278 | -3.34 | -24.54 | 12 | 12.96 | 10.004 | 187977 |
| 1713566100 | 13.62 | -0.82 | -5.68 | 14.1 | 14.8 | 13.6 | 18052 |
| 1713479700 | 14.44 | -0 | -0.03 | 14.399999 | 14.99798 | 14.302 | 13710 |
| 1713393300 | 14.443999 | -0.16 | -1.07 | 14.46 | 16 | 14.201999 | 21332 |
| 1713306900 | 14.6 | -1.89 | -11.48 | 17 | 17.4 | 13.799999 | 62994 |
| 1713220500 | 16.494 | 0.29 | 1.81 | 17.4 | 17.6 | 16.399999 | 15246 |
| 1712961300 | 16.2 | -1.08 | -6.26 | 17.282 | 17.822 | 15.766 | 26923 |
| 1712874900 | 17.282 | -1.12 | -6.09 | 18.6 | 19.198 | 16.402 | 26243 |
| 1712788500 | 18.402 | 0.9 | 5.15 | 16.399999 | 19.552 | 15.602 | 45945 |
| 1712702100 | 17.5 | -3.9 | -18.22 | 21.4 | 22 | 17.302 | 83678 |
| 1712615700 | 21.4 | -1.8 | -7.76 | 23.2 | 24 | 20.8 | 69937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
