Cidara Therapeutics Inc (20D0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.6 | 16.0714285714 | 22.4 | 26.4 | 22.2 | 169 | 25.884273 | DE |
| 4 | 6.2 | 31.3131313131 | 19.8 | 26.4 | 19 | 192 | 22.35088262 | DE |
| 12 | 16.6 | 176.595744681 | 9.4 | 26.4 | 9.1 | 237 | 17.30768818 | DE |
| 26 | 16.5500001 | 175.132278044 | 9.4499999 | 26.4 | 9.1 | 220 | 16.992362 | DE |
| 52 | 16.5500001 | 175.132278044 | 9.4499999 | 26.4 | 9.1 | 220 | 16.992362 | DE |
| 156 | 16.5500001 | 175.132278044 | 9.4499999 | 26.4 | 9.1 | 220 | 16.992362 | DE |
| 260 | 16.5500001 | 175.132278044 | 9.4499999 | 26.4 | 9.1 | 220 | 16.992362 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 26.4 | 0.2 | 0.76 | 26.4 | 26.4 | 26.4 | 325 |
| 1735853220 | 26.2 | 3.8 | 16.96 | 25.4 | 26.2 | 25.4 | 309 |
| 1735594020 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1735334820 | 22.4 | 0.4 | 1.82 | 22.4 | 22.4 | 22.2 | 28 |
| 1734989220 | 22 | 1.4 | 6.80 | 22 | 22 | 22 | 240 |
| 1734730020 | 20.6 | 1.6 | 8.42 | 20.6 | 20.6 | 20.6 | 50 |
| 1734643620 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1734557220 | 19 | -2.2 | -10.38 | 19 | 19 | 19 | 80 |
| 1734470820 | 21.2 | -1.4 | -6.19 | 21.2 | 21.2 | 21.2 | 105 |
| 1734384420 | 22.6 | 0.4 | 1.80 | 22.2 | 22.6 | 22.2 | 34 |
| 1734125220 | 22.2 | 1.4 | 6.73 | 20.2 | 22.6 | 20.2 | 263 |
| 1734038820 | 20.8 | -0.6 | -2.80 | 20.8 | 20.8 | 20.8 | 100 |
| 1733952420 | 21.399999 | 0.4 | 1.90 | 19.8 | 21.399999 | 19.8 | 504 |
| 1733866020 | 21 | -1.4 | -6.25 | 21 | 21 | 21 | 2 |
| 1733779620 | 22.4 | 0 | 0.00 | 22.8 | 22.8 | 21.8 | 207 |
| 1733520420 | 22.4 | 3.1 | 16.06 | 19.8 | 22.4 | 19.8 | 570 |
| 1733434020 | 19.3 | 1.7 | 9.66 | 18.899999 | 19.3 | 18.899999 | 310 |
| 1733347620 | 17.6 | 0.1 | 0.57 | 16.6 | 17.6 | 16.6 | 326 |
| 1733261220 | 17.5 | -2.3 | -11.62 | 17.5 | 17.5 | 17.5 | 50 |
| 1733174820 | 19.8 | 0.8 | 4.21 | 19.8 | 19.8 | 19.8 | 50 |
| 1732915620 | 19 | 0.1 | 0.53 | 18.8 | 19 | 18.8 | 275 |
| 1732829220 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1732742820 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1732656420 | 18.899999 | 2.2 | 13.17 | 18.2 | 18.899999 | 18.2 | 160 |
| 1732570020 | 16.7 | -3 | -15.23 | 19.399999 | 19.5 | 16.7 | 685 |
| 1732310820 | 19.7 | 2.3 | 13.22 | 16.3 | 19.7 | 16.3 | 825 |
| 1732224420 | 17.399999 | 3.6 | 26.09 | 14.7 | 19 | 14.7 | 1757 |
| 1732138020 | 13.8 | -1 | -6.76 | 14.7 | 15.7 | 13.8 | 777 |
| 1732051620 | 14.8 | 1.1 | 8.03 | 14.8 | 14.8 | 14.8 | 300 |
| 1731965220 | 13.7 | 0.1 | 0.74 | 13.7 | 13.7 | 13.7 | 20 |
| 1731705960 | 13.6 | -0.6 | -4.23 | 13.6 | 13.6 | 13.6 | 43 |
| 1731619560 | 14.2 | 1.4 | 10.94 | 12.9 | 14.2 | 12.7 | 211 |
| 1731533220 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1731446820 | 12.8 | -0.1 | -0.78 | 12.8 | 12.8 | 12.8 | 100 |
| 1731360420 | 12.9 | 1 | 8.40 | 12.9 | 12.9 | 12.9 | 66 |
| 1731101220 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 40 |
| 1731014760 | 11.9 | -0.8 | -6.30 | 11.9 | 11.9 | 11.9 | 6 |
| 1730928360 | 12.7 | 0.1 | 0.79 | 12.7 | 12.7 | 12.7 | 25 |
| 1730841960 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1730755560 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1730496360 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1730409960 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1730323560 | 12.6 | 1.3 | 11.50 | 12.6 | 12.6 | 12.6 | 9 |
| 1730237160 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 3 |
| 1730150760 | 11.3 | -0.3 | -2.59 | 11.3 | 11.3 | 11.3 | 6 |
| 1729888020 | 11.6 | 1.4 | 13.73 | 12 | 12 | 11.5 | 329 |
| 1729801560 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1729715160 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1729628760 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1729542360 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1729283160 | 10.199999 | 0.6 | 6.25 | 10.1 | 10.199999 | 10.1 | 82 |
| 1729196760 | 9.6 | 0.3 | 3.23 | 9.6 | 9.6 | 9.6 | 5 |
| 1729110360 | 9.3 | -0.15 | -1.59 | 9.1 | 9.55 | 9.1 | 322 |
| 1729023960 | 9.4499999 | -0.05 | -0.53 | 9.5 | 9.5 | 9.4499999 | 660 |
| 1728937620 | 9.5 | 0.1 | 1.06 | 9.5 | 9.5 | 9.5 | 1 |
| 1728678360 | 9.4 | -0.1 | -1.05 | 9.4 | 9.4 | 9.4 | 2 |
| 1728591960 | 9.5 | -0.6 | -5.94 | 9.5 | 9.5 | 9.5 | 100 |
| 1728505560 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1728419160 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1728332760 | 10.1 | 0.75 | 8.02 | 9.6999999 | 10.1 | 9.6999999 | 113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
