CDTX - Cidara Therapeutics, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20186.676.806.486.556.5555,300
Feb 22, 20186.756.996.606.706.7048,400
Feb 21, 20186.756.956.656.806.8028,600
Feb 20, 20187.007.006.556.706.7091,100
Feb 16, 20186.856.956.706.956.9540,000
Feb 15, 20186.856.906.706.806.8026,500
Feb 14, 20186.706.906.606.806.8039,100
Feb 13, 20186.556.806.456.656.6520,300
Feb 12, 20186.406.776.106.506.5060,700
Feb 09, 20186.606.745.906.406.4076,900
Feb 08, 20186.706.906.556.556.5588,200
Feb 07, 20186.856.856.346.686.68137,300
Feb 06, 20186.907.056.656.756.75112,500
Feb 05, 20186.857.356.857.007.0088,900
Feb 02, 20187.157.246.806.906.90130,800
Feb 01, 20187.207.437.157.257.2535,000
Jan 31, 20187.557.607.107.157.1577,700
Jan 30, 20187.407.507.307.507.5062,500
Jan 29, 20187.507.507.307.407.4082,800
Jan 26, 20187.307.507.257.307.3056,300
Jan 25, 20187.557.557.057.357.3557,300
Jan 24, 20187.457.507.207.227.2292,300
Jan 23, 20187.557.697.357.357.3599,000
Jan 22, 20187.357.627.357.507.50215,500
Jan 19, 20187.307.407.257.307.3061,400
Jan 18, 20187.207.307.057.207.2035,400
Jan 17, 20187.257.597.157.207.2032,100
Jan 16, 20187.607.757.057.257.25105,800
Jan 12, 20187.657.757.557.557.5571,400
Jan 11, 20187.457.607.387.607.6078,100
Jan 10, 20187.107.456.967.387.38106,400
Jan 09, 20187.007.116.977.057.0573,100
Jan 08, 20187.007.256.906.956.9552,200
Jan 05, 20187.057.156.907.007.00156,800
Jan 04, 20187.057.207.007.107.1067,700
Jan 03, 20186.807.206.807.057.0545,000
Jan 02, 20186.857.326.606.956.95103,100
Dec 29, 20176.857.106.506.806.80112,300
Dec 28, 20177.467.506.856.906.90302,400
Dec 27, 20177.307.357.257.357.3569,000
Dec 26, 20177.457.507.107.327.3244,200
Dec 22, 20177.157.206.907.207.2065,900
Dec 21, 20177.057.257.007.157.1546,500
Dec 20, 20177.207.207.057.107.1037,500
Dec 19, 20177.007.206.907.107.1062,800
Dec 18, 20177.057.246.757.007.0058,200
Dec 15, 20177.107.306.907.107.1077,500
Dec 14, 20176.957.256.757.107.10113,800
Dec 13, 20177.157.506.807.057.05100,000
Dec 12, 20177.457.457.057.107.1067,800
Dec 11, 20177.607.657.457.457.4563,900
Dec 08, 20177.857.957.507.657.6566,700
Dec 07, 20177.758.007.707.907.9044,100
Dec 06, 20177.757.857.607.757.7529,100
Dec 05, 20177.888.007.707.907.9029,100
Dec 04, 20178.008.107.857.957.9549,300
Dec 01, 20178.008.057.758.008.0058,000
Nov 30, 20178.108.207.807.907.9048,700
Nov 29, 20178.158.307.908.058.05116,600
Nov 28, 20178.308.508.108.108.1057,400
Nov 27, 20178.358.508.258.358.3550,300
Nov 24, 20178.258.508.158.358.3527,700
Nov 22, 20178.058.508.058.208.20125,100
Nov 21, 20177.858.257.858.158.1573,500
Nov 20, 20177.807.957.707.957.9533,800
Nov 17, 20177.757.887.707.857.8537,100
Nov 16, 20177.657.857.507.607.60101,700
Nov 15, 20177.457.707.457.607.60126,400
Nov 14, 20177.807.807.407.507.50154,800
Nov 13, 20177.907.957.557.557.5563,000
Nov 10, 20177.708.157.707.807.8054,800
Nov 09, 20177.908.507.607.657.6592,300
Nov 08, 20178.008.157.707.957.9550,300
Nov 07, 20177.958.157.758.108.1050,000
Nov 06, 20178.158.257.858.008.0028,400
Nov 03, 20177.308.357.108.108.1070,500
Nov 02, 20177.357.607.107.357.35101,500
Nov 01, 20177.757.807.357.407.4065,300
Oct 31, 20177.807.907.607.707.7041,300
Oct 30, 20177.707.957.577.757.7554,800
Oct 27, 20177.907.907.617.707.7041,400
Oct 26, 20178.708.757.807.857.8571,200
Oct 25, 20177.908.807.758.758.75222,400
Oct 24, 20177.808.507.677.857.85115,800
Oct 23, 20177.558.107.207.707.70127,500
Oct 20, 20176.907.706.857.507.50125,600
Oct 19, 20176.557.006.306.906.90118,500
Oct 18, 20176.856.906.156.356.3594,500
Oct 17, 20176.856.956.606.706.7069,100
Oct 16, 20177.107.156.806.906.9081,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...