Cidara Therapeutics Inc (CDTX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.14 | -9.49208992506 | 12.01 | 12.33 | 10.91 | 22141 | 11.52873581 | CS |
| 4 | -2.01 | -15.6055900621 | 12.88 | 13 | 10.76 | 22562 | 12.0011248 | CS |
| 12 | -1.04 | -8.73215785055 | 11.91 | 13.3674 | 10.76 | 23196 | 12.15764738 | CS |
| 26 | -4.73 | -30.3205128205 | 15.6 | 24.4 | 10.004 | 244571 | 16.33808642 | CS |
| 52 | -8.93 | -45.101010101 | 19.8 | 24.4 | 10.004 | 380965 | 15.62666285 | CS |
| 156 | -34.53 | -76.0572687225 | 45.4 | 47.8 | 8 | 761724 | 23.4667027 | CS |
| 260 | -27.33 | -71.5445026178 | 38.2 | 89 | 8 | 613171 | 30.99560826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724279700 | 13 | 0.05 | 0.39 | 12.77 | 13.01 | 12.3416 | 20987 |
| 1724193300 | 12.95 | -0.01 | -0.08 | 12.66 | 12.965 | 12.31 | 11474 |
| 1724106900 | 12.96 | 0.17 | 1.33 | 12.7 | 12.96 | 12.0101 | 21249 |
| 1723847700 | 12.79 | 0.15 | 1.19 | 12.445 | 12.82 | 12.27 | 11652 |
| 1723761300 | 12.64 | -0.22 | -1.71 | 12.87 | 13.36 | 11.58 | 26433 |
| 1723674900 | 12.86 | 0.71 | 5.84 | 12.54 | 13 | 12.01 | 46354 |
| 1723588500 | 12.15 | 0.43 | 3.62 | 11.48 | 12.395 | 11.47 | 14639 |
| 1723502100 | 11.725 | -0.09 | -0.72 | 11.59 | 11.79 | 11.37 | 8349 |
| 1723242900 | 11.81 | 0.22 | 1.90 | 11.63 | 11.85 | 11.28 | 16807 |
| 1723156500 | 11.59 | 0.3 | 2.66 | 11.25 | 11.83 | 10.77 | 16575 |
| 1723070100 | 11.29 | -0.14 | -1.22 | 11.35 | 11.53 | 11.01 | 9209 |
| 1722983700 | 11.43 | -0.25 | -2.14 | 11.79 | 12.27 | 11.1 | 22119 |
| 1722897300 | 11.68 | -0.2 | -1.68 | 11.1001 | 11.85 | 11.1 | 15825 |
| 1722638100 | 11.88 | -1.01 | -7.84 | 12.795 | 12.795 | 11.59 | 14416 |
| 1722551700 | 12.89 | -0.22 | -1.68 | 13 | 13.07 | 12.54 | 11214 |
| 1722465300 | 13.11 | -0.02 | -0.15 | 13.05 | 13.2699 | 12.85 | 8205 |
| 1722378900 | 13.13 | 0.08 | 0.61 | 13.2 | 13.3674 | 13 | 4893 |
| 1722292500 | 13.05 | -0.19 | -1.44 | 13.1 | 13.2029 | 12.7601 | 13268 |
| 1722033300 | 13.24 | 1.29 | 10.79 | 12.21 | 13.3421 | 11.88 | 70973 |
| 1721946900 | 11.95 | 0.11 | 0.93 | 11.725 | 12.15 | 11.63 | 30573 |
| 1721860500 | 11.84 | 0.36 | 3.14 | 11.47 | 11.905 | 11.47 | 26045 |
| 1721774100 | 11.48 | -0.22 | -1.84 | 11.51 | 11.95 | 11.2157 | 20823 |
| 1721687700 | 11.695 | -0.12 | -0.97 | 11.7 | 11.99 | 11.51 | 14375 |
| 1721428500 | 11.81 | -0.83 | -6.57 | 12.51 | 12.51 | 11.8 | 8640 |
| 1721342100 | 12.64 | -0.37 | -2.84 | 12.98 | 13.04 | 12.53 | 9696 |
| 1721255700 | 13.01 | 0.07 | 0.54 | 12.75 | 13.03 | 12.68 | 18495 |
| 1721169300 | 12.94 | 0.44 | 3.52 | 12.37 | 13.075 | 12.37 | 25873 |
| 1721082900 | 12.5 | 1.02 | 8.89 | 11.68 | 12.535 | 11.6201 | 56968 |
| 1720823700 | 11.48 | 0.22 | 1.95 | 11.5 | 11.7 | 11.2551 | 17051 |
| 1720737300 | 11.26 | -0.06 | -0.53 | 11.3972 | 11.51 | 11.1351 | 43157 |
| 1720650900 | 11.32 | -0.21 | -1.78 | 11.5 | 11.7707 | 11.22 | 29174 |
| 1720564500 | 11.525 | -0.26 | -2.16 | 11.75 | 11.8 | 11.33 | 38727 |
| 1720478100 | 11.78 | -0.27 | -2.24 | 12.05 | 12.13 | 11.42 | 32967 |
| 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 | 0.1 | 0.84 | 11.91 | 12.35 | 11.55 | 65352 |
| 1719614100 | 11.94 | 0.75 | 6.70 | 11.21 | 11.94 | 11.15 | 52684 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
