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 | 3.03 | 21.5198863636 | 14.08 | 17.45 | 13.82 | 33940 | 14.8664012 | CS |
| 4 | 5.87 | 52.2241992883 | 11.24 | 17.45 | 11.1 | 24534 | 13.66740088 | CS |
| 12 | 4.21 | 32.6356589147 | 12.9 | 17.45 | 10.14 | 20331 | 12.19818264 | CS |
| 26 | 5.89 | 52.495543672 | 11.22 | 17.45 | 10.14 | 28790 | 12.28245654 | CS |
| 52 | 2.11 | 14.0666666667 | 15 | 24.4 | 10.004 | 340077 | 15.39559724 | CS |
| 156 | -12.69 | -42.5838926174 | 29.8 | 42 | 8 | 746147 | 23.08068707 | CS |
| 260 | -26.89 | -61.1136363636 | 44 | 89 | 8 | 620556 | 30.83343498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 17.45 | 2.33 | 15.41 | 18.18 | 19.9799 | 17.1669 | 441640 |
| 1732145700 | 15.12 | -0.51 | -3.26 | 15.68 | 16.6367 | 15.02 | 45520 |
| 1732059300 | 15.63 | 0.67 | 4.48 | 14.93 | 15.63 | 14.93 | 14667 |
| 1731972900 | 14.96 | 0.59 | 4.11 | 14.33 | 14.9899 | 14.33 | 47572 |
| 1731713700 | 14.37 | -0.11 | -0.76 | 14.5 | 14.97 | 13.9001 | 31565 |
| 1731627300 | 14.48 | 0.58 | 4.17 | 13.832 | 14.75 | 13.82 | 29775 |
| 1731540900 | 13.9 | 0.45 | 3.35 | 13.31 | 14 | 13.27 | 26993 |
| 1731454500 | 13.45 | 0.1 | 0.75 | 13.584 | 13.7301 | 13.14 | 19128 |
| 1731368100 | 13.35 | -0.15 | -1.11 | 13.51 | 13.68 | 12.9 | 10550 |
| 1731108900 | 13.5 | 0.39 | 2.97 | 13.28 | 13.78 | 13.03 | 23307 |
| 1731022500 | 13.11 | -0.15 | -1.13 | 12.91 | 13.4 | 12.74 | 31524 |
| 1730936100 | 13.26 | 0 | 0.00 | 12.78 | 13.26 | 12.78 | 10218 |
| 1730849700 | 13.26 | 0.23 | 1.77 | 13.03 | 13.26 | 13 | 14072 |
| 1730763300 | 13.03 | -0.06 | -0.46 | 13.03 | 13.45 | 13 | 20145 |
| 1730500500 | 13.0899 | 0.09 | 0.69 | 12.85 | 13.13 | 12.6611 | 10542 |
| 1730414100 | 13 | 0.17 | 1.33 | 12.94 | 13 | 12.7 | 5619 |
| 1730327700 | 12.83 | -0.56 | -4.18 | 12.9 | 13.2 | 12.6461 | 27628 |
| 1730241300 | 13.39 | 0.92 | 7.38 | 12.58 | 13.92 | 12.54 | 25219 |
| 1730154900 | 12.47 | -0.13 | -1.03 | 12.795 | 12.8 | 12.1 | 7392 |
| 1729895700 | 12.6 | 1.44 | 12.90 | 11.18 | 13.25 | 11.1 | 74991 |
| 1729809300 | 11.16 | -0.14 | -1.24 | 11.4198 | 11.7 | 11.1162 | 10710 |
| 1729722900 | 11.3 | -0.08 | -0.70 | 11.27 | 11.41 | 11.07 | 18444 |
| 1729636500 | 11.38 | 0.16 | 1.43 | 11.22 | 11.39 | 11.09 | 2968 |
| 1729550100 | 11.22 | -0.04 | -0.36 | 11.49 | 11.49 | 11.07 | 16728 |
| 1729290900 | 11.26 | 0.11 | 0.99 | 11.01 | 11.58 | 10.37 | 42879 |
| 1729204500 | 11.15 | 0.41 | 3.82 | 10.59 | 11.15 | 10.59 | 19429 |
| 1729118100 | 10.74 | 0.57 | 5.60 | 10.21 | 10.974 | 10.21 | 27739 |
| 1729031700 | 10.17 | -0.13 | -1.26 | 10.3 | 10.48 | 10.14 | 25792 |
| 1728945300 | 10.3 | -0.31 | -2.92 | 10.69 | 10.69 | 10.29 | 10884 |
| 1728686100 | 10.61 | 0.09 | 0.86 | 10.63 | 10.95 | 10.3771 | 12723 |
| 1728599700 | 10.52 | -0.33 | -3.04 | 10.65 | 10.82 | 10.45 | 19037 |
| 1728513300 | 10.85 | 0.14 | 1.31 | 10.79 | 10.97 | 10.57 | 7062 |
| 1728426900 | 10.71 | -0.42 | -3.77 | 10.98 | 11.15 | 10.5144 | 16150 |
| 1728340500 | 11.13 | 0.23 | 2.11 | 10.73 | 11.15 | 10.64 | 9893 |
| 1728081300 | 10.9 | 0.2 | 1.87 | 10.52 | 10.925 | 10.42 | 17563 |
| 1727994900 | 10.7 | 0.15 | 1.42 | 10.46 | 10.7 | 10.26 | 17685 |
| 1727908500 | 10.55 | -0.06 | -0.57 | 10.61 | 10.6812 | 10.4121 | 8277 |
| 1727822100 | 10.61 | -0.14 | -1.30 | 10.57 | 10.73 | 10.4136 | 14652 |
| 1727735520 | 10.75 | 0.01 | 0.09 | 10.66 | 10.88 | 10.5 | 14381 |
| 1727476500 | 10.74 | -0.05 | -0.46 | 10.82 | 10.82 | 10.61 | 12705 |
| 1727390100 | 10.79 | -0.03 | -0.28 | 10.97 | 11.28 | 10.6 | 22683 |
| 1727303700 | 10.82 | 0.05 | 0.46 | 10.81 | 11.24 | 10.81 | 10054 |
| 1727217300 | 10.77 | -0.1 | -0.92 | 11 | 11.19 | 10.75 | 22498 |
| 1727130900 | 10.87 | -0.4 | -3.55 | 11.18 | 11.28 | 10.87 | 21641 |
| 1726871700 | 11.27 | -0.45 | -3.84 | 11.9 | 12 | 10.94 | 40312 |
| 1726785300 | 11.72 | 0.1 | 0.86 | 11.91 | 12.27 | 11.69 | 27974 |
| 1726698900 | 11.62 | -0.01 | -0.09 | 11.99 | 12.33 | 11.5581 | 29662 |
| 1726612500 | 11.63 | -0.17 | -1.44 | 11.66 | 11.975 | 11.63 | 6396 |
| 1726526100 | 11.8 | -0.14 | -1.17 | 12.01 | 12.1004 | 11.51 | 6359 |
| 1726266900 | 11.94 | 0.59 | 5.20 | 11.5 | 12.68 | 11.35 | 32447 |
| 1726180500 | 11.35 | -0.27 | -2.32 | 11.76 | 11.7973 | 11.33 | 18185 |
| 1726094100 | 11.62 | -0.33 | -2.76 | 11.64 | 11.86 | 11.42 | 24303 |
| 1726007700 | 11.95 | 0.25 | 2.14 | 11.4501 | 11.99 | 11.45 | 5298 |
| 1725921300 | 11.7 | 0.26 | 2.27 | 11.58 | 11.73 | 10.97 | 10015 |
| 1725662100 | 11.44 | -0.11 | -0.95 | 11.5 | 11.57 | 11.25 | 4100 |
| 1725575700 | 11.55 | 0.24 | 2.08 | 11.32 | 11.56 | 11.26 | 4110 |
| 1725489300 | 11.315 | -0.28 | -2.37 | 11.32 | 11.54 | 10.76 | 42570 |
| 1725402900 | 11.59 | -0.3 | -2.52 | 11.76 | 11.99 | 11.5 | 10011 |
| 1725057300 | 11.89 | -1.06 | -8.19 | 12.95 | 12.95 | 11.51 | 40636 |
| 1724970900 | 12.95 | -0.01 | -0.07 | 12.9 | 12.97 | 12.4399 | 7538 |
| 1724884500 | 12.9593 | -0.01 | -0.08 | 12.73 | 12.99 | 12.51 | 57669 |
| 1724798100 | 12.97 | 0.11 | 0.82 | 12.66 | 13 | 12.4176 | 52088 |
| 1724711700 | 12.865 | -0.12 | -0.89 | 12.88 | 12.88 | 12.51 | 9013 |
| 1724452500 | 12.98 | -0.02 | -0.15 | 13 | 13 | 12.6101 | 16401 |
| 1724366100 | 13 | 0 | 0.00 | 12.92 | 13 | 12.4454 | 14967 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
