Cidara Therapeutics Inc (CDTX) Historical Stock Data
0.68 ↓0.04 (-5.68%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CDTX is down -0.33% a day on average. There have been 14 days where Cidara Therapeutics Inc closed green and 16 days where CDTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 0.71 | 0.68 | ↓$0.02 (-3.40%) | 0.68 | 0.74 | 361.06K |
| 2024-04-18 | 0.72 | 0.72 | ↑$0.00 (0.28%) | 0.72 | 0.75 | 274.23K |
| 2024-04-17 | 0.72 | 0.72 | ↓$0.00 (-0.11%) | 0.71 | 0.80 | 427.25K |
| 2024-04-16 | 0.85 | 0.73 | ↓$0.12 (-14.12%) | 0.69 | 0.87 | 1.27M |
| 2024-04-15 | 0.87 | 0.82 | ↓$0.05 (-5.21%) | 0.82 | 0.88 | 305.01K |
| 2024-04-12 | 0.86 | 0.81 | ↓$0.05 (-6.26%) | 0.79 | 0.89 | 538.47K |
| 2024-04-11 | 0.93 | 0.86 | ↓$0.07 (-7.09%) | 0.82 | 0.96 | 525.03K |
| 2024-04-10 | 0.82 | 0.92 | ↑$0.10 (12.21%) | 0.78 | 0.98 | 0.92M |
| 2024-04-09 | 1.07 | 0.88 | ↓$0.20 (-18.22%) | 0.87 | 1.10 | 1.68M |
| 2024-04-08 | 1.16 | 1.07 | ↓$0.09 (-7.76%) | 1.04 | 1.20 | 1.40M |
| 2024-04-05 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.00 | 1.21 | 2.29M |
| 2024-04-04 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.02 | 1.15 | 881.62K |
| 2024-04-03 | 1.14 | 1.05 | ↓$0.09 (-7.89%) | 1.04 | 1.22 | 2.64M |
| 2024-04-02 | 0.98 | 1.07 | ↑$0.09 (9.18%) | 0.93 | 1.09 | 1.43M |
| 2024-04-01 | 0.81 | 0.97 | ↑$0.16 (19.48%) | 0.78 | 1.00 | 1.75M |
| 2024-03-28 | 0.86 | 0.92 | ↑$0.06 (6.98%) | 0.85 | 0.96 | 1.51M |
| 2024-03-27 | 0.75 | 0.84 | ↑$0.09 (12.09%) | 0.74 | 0.85 | 1.44M |
| 2024-03-26 | 0.74 | 0.74 | ↑$0.00 (0.09%) | 0.72 | 0.75 | 461.48K |
| 2024-03-25 | 0.78 | 0.75 | ↓$0.03 (-4.31%) | 0.72 | 0.79 | 499.85K |
| 2024-03-22 | 0.82 | 0.78 | ↓$0.04 (-5.06%) | 0.76 | 0.82 | 674.80K |
| 2024-03-21 | 0.78 | 0.80 | ↑$0.02 (2.96%) | 0.78 | 0.82 | 738.88K |
| 2024-03-20 | 0.72 | 0.76 | ↑$0.05 (6.49%) | 0.72 | 0.78 | 881.58K |
| 2024-03-19 | 0.70 | 0.71 | ↑$0.01 (2.15%) | 0.68 | 0.74 | 655.88K |
| 2024-03-18 | 0.71 | 0.69 | ↓$0.02 (-2.99%) | 0.69 | 0.73 | 621.23K |
| 2024-03-15 | 0.66 | 0.68 | ↑$0.02 (3.01%) | 0.66 | 0.75 | 1.34M |
| 2024-03-14 | 0.68 | 0.64 | ↓$0.04 (-5.18%) | 0.64 | 0.69 | 799.18K |
| 2024-03-13 | 0.67 | 0.67 | ↓$0.01 (-0.88%) | 0.67 | 0.71 | 712.03K |
| 2024-03-12 | 0.67 | 0.68 | ↑$0.01 (2.24%) | 0.66 | 0.70 | 397.50K |
| 2024-03-11 | 0.68 | 0.66 | ↓$0.02 (-2.79%) | 0.65 | 0.69 | 534.82K |
| 2024-03-08 | 0.69 | 0.69 | ↓$0.00 (-0.49%) | 0.69 | 0.71 | 264.11K |
Create an account or log in to view more rows.
$CDTX this is my only green stonk!
I really like this stonk.
$CDTX Now I'm worried....
$CDTX every dip gets bought up.
$CDTX might get a sell off today
$CDTX starting to gap up a little
$CDTX buy the fear
$CDTX 5 minute looks sexy
$CDTX enjoy your weekend
$CDTX C'mon
do a spike!!
$CDTX let it ride