CDTX - Cidara Therapeutics, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20177.107.156.806.906.9081,856
Oct 13, 20177.107.377.007.057.0562,000
Oct 12, 20177.207.507.207.207.2050,500
Oct 11, 20177.357.707.207.207.2050,400
Oct 10, 20177.457.707.207.457.4541,000
Oct 09, 20177.357.657.107.357.3562,300
Oct 06, 20177.957.997.207.307.30180,500
Oct 05, 20178.208.257.908.008.0049,800
Oct 04, 20178.108.207.918.158.1536,600
Oct 03, 20178.258.307.958.008.0043,400
Oct 02, 20178.258.358.008.158.1578,900
Sep 29, 20177.908.507.888.108.1075,800
Sep 28, 20178.058.207.807.957.9580,500
Sep 27, 20178.158.207.757.957.9549,700
Sep 26, 20177.808.357.258.058.05135,800
Sep 25, 20177.808.807.637.857.85299,700
Sep 22, 20177.077.757.077.607.60158,600
Sep 21, 20177.007.256.957.157.15124,900
Sep 20, 20176.957.206.756.956.95186,300
Sep 19, 20176.956.956.846.906.9021,700
Sep 18, 20176.957.056.766.956.9545,900
Sep 15, 20176.907.056.707.007.0087,700
Sep 14, 20177.007.106.806.856.85132,400
Sep 13, 20176.856.956.796.956.95119,300
Sep 12, 20176.756.856.656.656.6546,300
Sep 11, 20176.556.906.556.706.7055,700
Sep 08, 20176.806.906.606.606.6036,900
Sep 07, 20176.656.856.556.706.7030,500
Sep 06, 20177.007.006.556.656.6554,400
Sep 05, 20177.157.206.907.007.0063,300
Sep 01, 20176.807.256.757.207.2064,800
Aug 31, 20177.057.156.806.906.9054,600
Aug 30, 20177.057.106.807.007.0048,200
Aug 29, 20177.207.307.107.157.1555,400
Aug 28, 20177.007.256.887.207.20101,400
Aug 25, 20177.007.056.907.007.0037,000
Aug 24, 20176.637.056.457.007.0070,700
Aug 23, 20176.606.856.406.756.75143,100
Aug 22, 20176.156.806.156.756.7563,600
Aug 21, 20176.706.756.406.756.7553,300
Aug 18, 20176.406.856.116.756.75116,800
Aug 17, 20175.756.555.756.476.47239,400
Aug 16, 20175.755.955.605.805.80202,500
Aug 15, 20175.856.135.605.755.75176,900
Aug 14, 20176.206.355.855.855.85125,400
Aug 11, 20176.406.706.106.156.1539,000
Aug 10, 20176.406.405.686.206.20202,400
Aug 09, 20176.856.856.436.506.50166,100
Aug 08, 20176.757.006.656.956.9585,500
Aug 07, 20176.756.906.606.806.8048,100
Aug 04, 20176.806.856.656.756.7535,700
Aug 03, 20176.707.006.656.756.7570,500
Aug 02, 20176.756.856.556.656.6584,900
Aug 01, 20177.057.056.706.756.75172,900
Jul 31, 20177.257.407.007.007.0052,100
Jul 28, 20177.207.557.007.307.30185,800
Jul 27, 20178.058.157.757.907.90162,200
Jul 26, 20178.108.158.058.058.0555,800
Jul 25, 20178.108.158.058.058.0557,800
Jul 24, 20177.958.157.808.108.1065,400
Jul 21, 20177.908.157.658.008.0039,100
Jul 20, 20177.958.157.908.008.00112,900
Jul 19, 20177.758.007.757.957.9562,400
Jul 18, 20177.908.057.807.807.8076,300
Jul 17, 20177.708.057.637.907.90140,000
Jul 14, 20177.307.707.207.707.70143,000
Jul 13, 20177.357.407.157.257.25155,900
Jul 12, 20177.257.357.007.307.3098,000
Jul 11, 20177.107.307.007.207.2073,400
Jul 10, 20177.307.307.007.157.15144,000
Jul 07, 20176.907.256.907.257.25202,800
Jul 06, 20177.357.566.706.806.80217,400
Jul 05, 20177.557.557.007.407.40100,700
Jul 03, 20177.607.607.507.607.6031,400
Jun 30, 20177.507.707.357.507.50129,000
Jun 29, 20177.257.507.057.507.50159,300
Jun 28, 20177.357.457.207.307.30149,700
Jun 27, 20177.307.457.007.357.35176,100
Jun 26, 20177.007.356.507.307.30290,400
Jun 23, 20176.856.976.606.706.701,388,200
Jun 22, 20177.307.356.806.906.90178,900
Jun 21, 20177.007.306.857.257.2589,900
Jun 20, 20176.797.206.706.956.9593,000
Jun 19, 20176.856.956.706.806.80137,100
Jun 16, 20177.107.106.606.856.85149,000
Jun 15, 20177.007.356.827.207.20111,900
Jun 14, 20176.757.406.517.007.00235,300
Jun 13, 20176.156.756.156.706.70129,300
Jun 12, 20176.056.155.956.106.10143,600
Jun 09, 20176.106.186.006.056.05134,300
Jun 08, 20175.956.505.956.156.15130,900
Jun 07, 20175.905.985.755.905.90141,500
Jun 06, 20175.906.055.805.905.9040,900
Jun 05, 20176.356.355.655.955.95112,600
Jun 02, 20176.206.506.106.306.30126,900
Jun 01, 20176.056.395.956.206.20117,200
May 31, 20176.406.495.956.006.00238,500
May 30, 20176.706.756.306.356.35156,300
May 26, 20176.756.806.656.756.75107,900
May 25, 20176.806.856.656.706.7070,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...