Cardiff Oncology Inc (CRDF)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -10.8527131783 | 3.87 | 3.88 | 3.28 | 1001658 | 3.45299691 | CS |
| 4 | -0.975 | -22.0338983051 | 4.425 | 4.89 | 3.28 | 1203745 | 4.05353988 | CS |
| 12 | 0.68 | 24.5487364621 | 2.77 | 5.6395 | 2.26 | 2213884 | 3.75845552 | CS |
| 26 | 0.89 | 34.765625 | 2.56 | 5.6395 | 2.01 | 1242909 | 3.48845567 | CS |
| 52 | 1.86 | 116.981132075 | 1.59 | 6.42 | 1.44 | 1244422 | 3.54092138 | CS |
| 156 | -3.3 | -48.8888888889 | 6.75 | 6.75 | 0.94 | 786839 | 2.85171641 | CS |
| 260 | 2.07 | 150 | 1.38 | 25.5 | 0.701 | 915941 | 5.84853266 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 3.45 | 0.05 | 1.47 | 3.46 | 3.5075 | 3.3752 | 1279997 |
| 1737070500 | 3.4 | -0.04 | -1.16 | 3.46 | 3.5 | 3.33 | 687085 |
| 1736984100 | 3.44 | 0.15 | 4.56 | 3.37 | 3.51 | 3.345 | 1291626 |
| 1736897700 | 3.29 | -0.18 | -5.19 | 3.54 | 3.57 | 3.2799999 | 869114 |
| 1736811300 | 3.47 | -0.14 | -3.88 | 3.6 | 3.64 | 3.41 | 1030972 |
| 1736552100 | 3.61 | -0.3 | -7.55 | 3.91 | 3.95 | 3.61 | 1149422 |
| 1736379300 | 3.905 | -0.21 | -4.99 | 4.07 | 4.14 | 3.85 | 1414485 |
| 1736292900 | 4.11 | -0.43 | -9.47 | 4.5 | 4.6 | 4.065 | 1674692 |
| 1736206500 | 4.54 | -0.16 | -3.40 | 4.76 | 4.89 | 4.5199999 | 1181750 |
| 1735947300 | 4.7 | 0.44 | 10.33 | 4.3099999 | 4.705 | 4.2344 | 1423021 |
| 1735860900 | 4.26 | -0.08 | -1.84 | 4.4 | 4.63 | 4.235 | 1661849 |
| 1735688100 | 4.34 | 0.08 | 1.88 | 4.25 | 4.41 | 4.22 | 886945 |
| 1735601700 | 4.26 | -0.06 | -1.39 | 4.3 | 4.5208 | 4.14 | 901418 |
| 1735342500 | 4.32 | -0.02 | -0.46 | 4.32 | 4.54 | 4.12 | 949280 |
| 1735256100 | 4.34 | 0.42 | 10.71 | 4.01 | 4.41 | 3.96 | 1059869 |
| 1735077840 | 3.92 | -0.15 | -3.69 | 4.05 | 4.2382 | 3.82 | 938783 |
| 1734996900 | 4.07 | -0.19 | -4.46 | 4.39 | 4.39 | 3.985 | 1425413 |
| 1734737700 | 4.26 | -0.22 | -4.91 | 4.42 | 4.67 | 4.2 | 2098623 |
| 1734651300 | 4.48 | -0.01 | -0.22 | 4.93 | 5 | 4.471 | 1863855 |
| 1734564900 | 4.49 | -0.86 | -16.07 | 5.3 | 5.325 | 4.35 | 3440013 |
| 1734478500 | 5.35 | 1.32 | 32.75 | 4.12 | 5.6395 | 4.1 | 6060471 |
| 1734392100 | 4.03 | 0.11 | 2.81 | 3.97 | 4.115 | 3.76 | 1723984 |
| 1734132900 | 3.92 | 0.65 | 19.88 | 3.6 | 4.08 | 3.45 | 3716452 |
| 1734046500 | 3.27 | -0.43 | -11.62 | 3.69 | 3.69 | 3.06 | 4248196 |
| 1733960100 | 3.7 | -0.08 | -2.12 | 3.75 | 4.2 | 3.6 | 7440098 |
| 1733873700 | 3.78 | 1.34 | 54.92 | 3.6 | 4.15 | 3.21 | 48533395 |
| 1733787300 | 2.44 | 0.13 | 5.63 | 2.41 | 2.5299999 | 2.365 | 458140 |
| 1733528100 | 2.31 | -0.03 | -1.28 | 2.34 | 2.485 | 2.2599999 | 669437 |
| 1733441700 | 2.34 | -0.07 | -2.90 | 2.41 | 2.46 | 2.32 | 481582 |
| 1733355300 | 2.41 | -0.18 | -6.95 | 2.58 | 2.58 | 2.4 | 857983 |
| 1733268900 | 2.59 | -0.07 | -2.63 | 2.67 | 2.68 | 2.535 | 493238 |
| 1733182500 | 2.66 | 0.05 | 1.92 | 2.62 | 2.69 | 2.5299999 | 506794 |
| 1732917840 | 2.61 | 0.07 | 2.76 | 2.58 | 2.69 | 2.57 | 297671 |
| 1732750500 | 2.54 | 0.08 | 3.25 | 2.47 | 2.54 | 2.44 | 642785 |
| 1732664100 | 2.46 | 0.01 | 0.39 | 2.48 | 2.5299999 | 2.375 | 543669 |
| 1732577700 | 2.4505 | 0 | 0.02 | 2.49 | 2.63 | 2.44 | 612487 |
| 1732318500 | 2.45 | -0.05 | -2.00 | 2.5 | 2.565 | 2.443 | 482966 |
| 1732232100 | 2.5 | -0.03 | -1.19 | 2.55 | 2.59 | 2.465 | 476918 |
| 1732145700 | 2.5299999 | -0.09 | -3.44 | 2.65 | 2.6549999 | 2.505 | 490694 |
| 1732059300 | 2.62 | 0.05 | 1.95 | 2.63 | 2.7 | 2.52 | 604660 |
| 1731972900 | 2.57 | -0.01 | -0.39 | 2.6 | 2.69 | 2.52 | 512375 |
| 1731713700 | 2.58 | -0.26 | -9.15 | 2.88 | 2.88 | 2.5299999 | 1320139 |
| 1731627300 | 2.84 | -0.13 | -4.38 | 2.98 | 3.0099999 | 2.8 | 508515 |
| 1731540900 | 2.97 | -0.17 | -5.41 | 3.16 | 3.16 | 2.945 | 841908 |
| 1731454500 | 3.14 | -0.32 | -9.25 | 3.46 | 3.46 | 3.08 | 815830 |
| 1731368100 | 3.46 | 0.38 | 12.34 | 3.11 | 3.665 | 3.11 | 1252049 |
| 1731108900 | 3.08 | -1.01 | -24.69 | 4.13 | 4.23 | 2.85 | 3657591 |
| 1731022500 | 4.09 | 0.28 | 7.35 | 3.81 | 4.38 | 3.77 | 1828516 |
| 1730936100 | 3.81 | 0.12 | 3.25 | 3.86 | 3.99 | 3.525 | 1303009 |
| 1730849700 | 3.69 | -0.05 | -1.34 | 3.78 | 3.8184 | 3.5 | 1029722 |
| 1730763300 | 3.74 | 0.54 | 16.69 | 3.2 | 3.79 | 3.06 | 1782900 |
| 1730500500 | 3.205 | 0.09 | 2.72 | 3.12 | 3.36 | 3.12 | 683914 |
| 1730414100 | 3.12 | 0.01 | 0.32 | 3.31 | 3.3997 | 3 | 1695697 |
| 1730327700 | 3.11 | -0.01 | -0.32 | 3.12 | 3.24 | 3.0099999 | 779641 |
| 1730241300 | 3.12 | 0.13 | 4.35 | 2.98 | 3.18 | 2.95 | 1104311 |
| 1730154900 | 2.99 | 0.16 | 5.65 | 2.88 | 3.12 | 2.88 | 689801 |
| 1729895700 | 2.83 | 0.1 | 3.66 | 2.77 | 2.935 | 2.73 | 573707 |
| 1729809300 | 2.73 | -0.13 | -4.55 | 2.9 | 2.965 | 2.73 | 693681 |
| 1729722900 | 2.86 | 0.05 | 1.78 | 2.82 | 2.8895 | 2.74 | 565674 |
| 1729636500 | 2.81 | 0.04 | 1.44 | 2.8 | 2.83 | 2.7309 | 440744 |
| 1729550100 | 2.77 | -0.13 | -4.48 | 2.89 | 2.9 | 2.68 | 1064663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
