NasdaqCM - Delayed Quote USD

Cidara Therapeutics, Inc. (CDTX)

12.29 +2.04 (+19.90%)
At close: April 24 at 4:00 PM EDT
14.42 +2.13 (+17.33%)
Pre-Market: 8:44 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 10.18 12.59 10.11 12.29 12.29 283,700
Apr 24, 2024 1:20 Stock Splits
Apr 23, 2024 10.82 11.60 10.00 10.26 10.26 96,085
Apr 22, 2024 12.00 12.96 10.00 10.28 10.28 192,655
Apr 19, 2024 14.10 14.80 13.60 13.62 13.62 18,245
Apr 18, 2024 14.40 15.00 14.30 14.44 14.44 13,710
Apr 17, 2024 14.46 16.00 14.20 14.44 14.44 21,490
Apr 16, 2024 17.00 17.40 13.80 14.60 14.60 63,500
Apr 15, 2024 17.40 17.60 16.40 16.50 16.50 15,245
Apr 12, 2024 17.28 17.82 15.76 16.20 16.20 26,925
Apr 11, 2024 18.60 19.20 16.40 17.28 17.28 26,255
Apr 10, 2024 16.40 19.56 15.60 18.40 18.40 46,050
Apr 9, 2024 21.40 22.00 17.30 17.50 17.50 84,580
Apr 8, 2024 23.20 24.00 20.80 21.40 21.40 70,165
Apr 5, 2024 22.80 24.20 20.00 23.20 23.20 114,600
Apr 4, 2024 21.00 23.00 20.40 21.60 21.60 44,165
Apr 3, 2024 22.80 24.40 20.70 21.00 21.00 132,040
Apr 2, 2024 19.60 21.80 18.64 21.40 21.40 71,270
Apr 1, 2024 16.20 20.00 15.62 19.36 19.36 87,370
Mar 28, 2024 17.20 19.18 17.00 18.40 18.40 75,450
Mar 27, 2024 15.02 17.00 14.80 16.84 16.84 72,315
Mar 26, 2024 14.78 15.00 14.40 14.80 14.80 23,070
Mar 25, 2024 15.60 15.90 14.42 14.92 14.92 24,990
Mar 22, 2024 16.38 16.38 15.20 15.54 15.54 33,740
Mar 21, 2024 15.60 16.40 15.60 16.06 16.06 37,095
Mar 20, 2024 14.34 15.56 14.32 15.26 15.26 44,090
Mar 19, 2024 13.98 14.88 13.64 14.28 14.28 32,795
Mar 18, 2024 14.30 14.60 13.72 13.88 13.88 31,060
Mar 15, 2024 13.30 14.94 13.28 13.70 13.70 67,235
Mar 14, 2024 13.52 13.90 12.80 12.82 12.82 40,255
Mar 13, 2024 13.42 14.14 13.30 13.30 13.30 35,600
Mar 12, 2024 13.38 13.96 13.20 13.68 13.68 19,875
Mar 11, 2024 13.60 13.80 13.02 13.22 13.22 26,730
Mar 8, 2024 13.88 14.18 13.78 13.82 13.82 13,205
Mar 7, 2024 13.90 13.98 13.60 13.66 13.66 4,810
Mar 6, 2024 13.62 14.20 13.62 13.98 13.98 11,120
Mar 5, 2024 13.80 14.00 13.40 14.00 14.00 18,270
Mar 4, 2024 14.58 14.58 13.60 14.14 14.14 18,450
Mar 1, 2024 14.24 14.78 14.08 14.24 14.24 11,910
Feb 29, 2024 14.56 14.72 14.00 14.16 14.16 23,240
Feb 28, 2024 14.60 14.88 14.24 14.40 14.40 12,990
Feb 27, 2024 14.00 15.00 14.00 14.58 14.58 21,305
Feb 26, 2024 14.00 14.60 13.40 14.38 14.38 21,995
Feb 23, 2024 14.00 14.00 13.62 14.00 14.00 24,135
Feb 22, 2024 13.76 14.50 13.70 13.82 13.82 11,035
Feb 21, 2024 13.86 14.00 13.62 13.80 13.80 17,175
Feb 20, 2024 14.20 14.40 13.80 14.18 14.18 16,430
Feb 16, 2024 14.20 14.48 13.60 14.30 14.30 23,460
Feb 15, 2024 14.00 14.20 13.16 13.84 13.84 22,650
Feb 14, 2024 13.56 14.00 13.30 13.58 13.58 13,515
Feb 13, 2024 14.30 14.60 13.40 13.60 13.60 13,325
Feb 12, 2024 14.60 15.20 13.98 14.10 14.10 24,525
Feb 9, 2024 13.60 14.58 13.44 14.56 14.56 43,635
Feb 8, 2024 13.40 13.60 12.90 13.42 13.42 21,765
Feb 7, 2024 13.60 13.60 13.10 13.10 13.10 11,895
Feb 6, 2024 13.38 13.98 13.20 13.42 13.42 14,020
Feb 5, 2024 14.00 14.00 13.04 13.40 13.40 17,435
Feb 2, 2024 13.20 13.98 12.80 13.98 13.98 31,575
Feb 1, 2024 13.20 13.20 12.50 13.08 13.08 31,075
Jan 31, 2024 13.00 13.40 12.70 12.82 12.82 28,790
Jan 30, 2024 13.60 14.14 13.02 13.16 13.16 79,175
Jan 29, 2024 13.40 13.70 13.02 13.46 13.46 103,875
Jan 26, 2024 13.52 14.00 13.02 13.30 13.30 24,255
Jan 25, 2024 13.44 14.00 13.32 13.50 13.50 11,690
Jan 24, 2024 13.86 14.00 12.86 13.80 13.80 22,815
Jan 23, 2024 14.20 14.40 13.74 13.86 13.86 11,950
Jan 22, 2024 14.40 14.70 13.82 14.30 14.30 19,090
Jan 19, 2024 14.70 14.80 13.80 14.32 14.32 23,560
Jan 18, 2024 14.50 15.00 14.02 15.00 15.00 27,425
Jan 17, 2024 14.70 15.20 14.24 14.24 14.24 15,650
Jan 16, 2024 15.40 15.68 14.80 14.82 14.82 20,305
Jan 12, 2024 15.40 15.80 15.20 15.32 15.32 16,650
Jan 11, 2024 15.90 16.10 15.40 15.64 15.64 24,935
Jan 10, 2024 16.22 16.24 15.60 15.86 15.86 17,405
Jan 9, 2024 15.40 16.40 15.10 16.00 16.00 34,175
Jan 8, 2024 15.40 15.46 14.90 15.36 15.36 21,145
Jan 5, 2024 15.98 15.98 15.26 15.56 15.56 18,545
Jan 4, 2024 15.70 16.10 15.24 15.62 15.62 17,365
Jan 3, 2024 16.00 16.26 15.20 15.66 15.66 20,485
Jan 2, 2024 15.70 16.20 15.12 16.02 16.02 30,305
Dec 29, 2023 16.58 16.58 15.40 15.88 15.88 30,135
Dec 28, 2023 15.58 16.20 15.20 16.20 16.20 42,330
Dec 27, 2023 15.14 16.40 15.14 15.96 15.96 42,605
Dec 26, 2023 16.40 16.40 15.40 15.50 15.50 83,500
Dec 22, 2023 17.56 18.88 15.46 16.40 16.40 592,630
Dec 21, 2023 15.00 15.28 14.24 14.76 14.76 25,435
Dec 20, 2023 14.42 15.00 14.40 15.00 15.00 21,250
Dec 19, 2023 14.84 15.20 14.02 14.40 14.40 42,665
Dec 18, 2023 14.80 15.36 14.40 14.66 14.66 27,465
Dec 15, 2023 15.00 15.22 14.32 14.32 14.32 16,580
Dec 14, 2023 14.40 15.00 14.36 14.90 14.90 23,490
Dec 13, 2023 14.58 14.76 14.02 14.36 14.36 13,595
Dec 12, 2023 14.94 14.96 14.10 14.30 14.30 19,605
Dec 11, 2023 14.60 15.10 14.12 14.94 14.94 17,170
Dec 8, 2023 14.80 15.00 14.42 14.80 14.80 20,700
Dec 7, 2023 16.00 16.20 14.64 14.82 14.82 26,835
Dec 6, 2023 15.50 15.70 15.02 15.18 15.18 15,530
Dec 5, 2023 15.44 16.40 15.00 15.60 15.60 31,630
Dec 4, 2023 15.20 16.00 14.66 15.28 15.28 18,770
Dec 1, 2023 13.82 15.80 13.60 15.62 15.62 26,595
Nov 30, 2023 14.20 14.20 13.80 14.18 14.18 14,790
Nov 29, 2023 13.90 14.20 13.64 13.82 13.82 12,770
Nov 28, 2023 14.80 14.80 13.60 13.64 13.64 19,320
Nov 27, 2023 14.30 14.82 14.06 14.06 14.06 14,200
Nov 24, 2023 14.18 15.36 13.90 14.20 14.20 9,535
Nov 22, 2023 14.42 14.80 14.00 14.30 14.30 8,225
Nov 21, 2023 15.00 15.20 14.60 14.66 14.66 10,390
Nov 20, 2023 15.40 15.80 14.32 14.98 14.98 17,515
Nov 17, 2023 14.40 15.72 11.86 15.60 15.60 46,690
Nov 16, 2023 15.80 16.80 15.26 16.06 16.06 17,490
Nov 15, 2023 15.40 16.40 15.40 15.50 15.50 9,555
Nov 14, 2023 15.40 16.04 15.20 15.80 15.80 9,640
Nov 13, 2023 15.08 15.94 14.80 15.60 15.60 13,880
Nov 10, 2023 15.00 16.00 14.80 15.40 15.40 7,485
Nov 9, 2023 15.60 16.04 15.00 15.06 15.06 8,000
Nov 8, 2023 15.98 16.36 15.60 15.60 15.60 5,880
Nov 7, 2023 16.38 16.38 15.52 16.00 16.00 6,720
Nov 6, 2023 16.20 16.40 15.80 16.00 16.00 7,105
Nov 3, 2023 17.80 18.16 16.02 16.20 16.20 27,630
Nov 2, 2023 15.64 18.34 15.64 17.30 17.30 12,695
Nov 1, 2023 14.80 16.40 14.60 16.08 16.08 8,700
Oct 31, 2023 15.40 15.80 15.00 15.34 15.34 13,300
Oct 30, 2023 15.60 15.80 14.52 15.28 15.28 18,595
Oct 27, 2023 15.82 16.10 15.14 15.52 15.52 19,635
Oct 26, 2023 17.00 17.20 15.60 16.18 16.18 14,445
Oct 25, 2023 16.66 17.34 16.60 16.60 16.60 9,760
Oct 24, 2023 16.82 17.56 16.42 16.90 16.90 13,495
Oct 23, 2023 16.98 17.60 16.44 16.82 16.82 10,765
Oct 20, 2023 17.58 18.20 17.00 17.12 17.12 9,125
Oct 19, 2023 17.20 18.00 16.60 17.50 17.50 16,855
Oct 18, 2023 18.10 18.26 17.00 17.20 17.20 17,920
Oct 17, 2023 18.46 19.20 18.28 18.28 18.28 17,790
Oct 16, 2023 18.60 19.00 17.80 18.80 18.80 14,955
Oct 13, 2023 17.72 20.40 17.70 18.40 18.40 21,400
Oct 12, 2023 18.78 19.00 17.92 18.40 18.40 16,735
Oct 11, 2023 19.80 19.88 18.14 18.50 18.50 14,910
Oct 10, 2023 18.80 19.80 18.80 19.30 19.30 9,720
Oct 9, 2023 19.20 19.40 18.00 18.80 18.80 9,825
Oct 6, 2023 19.08 19.78 18.60 19.20 19.20 12,850
Oct 5, 2023 18.68 20.60 18.50 19.40 19.40 22,625
Oct 4, 2023 18.60 19.00 17.62 18.60 18.60 12,505
Oct 3, 2023 18.20 18.80 18.20 18.50 18.50 4,400
Oct 2, 2023 18.86 19.50 18.20 18.40 18.40 15,615
Sep 29, 2023 18.98 19.56 18.50 18.84 18.84 11,400
Sep 28, 2023 19.60 19.74 18.80 18.80 18.80 10,515
Sep 27, 2023 19.46 20.02 19.20 19.40 19.40 13,575
Sep 26, 2023 19.22 20.02 19.20 19.60 19.60 9,855
Sep 25, 2023 19.80 20.20 19.06 19.40 19.40 13,770
Sep 22, 2023 21.80 22.00 19.60 20.40 20.40 22,780
Sep 21, 2023 23.20 23.40 19.80 20.40 20.40 40,530
Sep 20, 2023 21.00 24.40 21.00 22.80 22.80 49,070
Sep 19, 2023 21.00 21.40 20.60 21.00 21.00 20,050
Sep 18, 2023 21.40 21.80 20.60 21.40 21.40 18,695
Sep 15, 2023 21.60 22.18 21.00 21.40 21.40 23,645
Sep 14, 2023 22.20 22.40 20.60 21.80 21.80 29,325
Sep 13, 2023 19.80 22.80 19.76 22.40 22.40 44,330
Sep 12, 2023 19.38 19.82 19.04 19.70 19.70 14,005
Sep 11, 2023 19.60 19.86 18.40 19.24 19.24 27,085
Sep 8, 2023 19.74 20.40 18.80 19.86 19.86 21,330
Sep 7, 2023 19.52 20.00 17.80 19.74 19.74 53,500
Sep 6, 2023 18.80 20.80 18.42 20.00 20.00 350,950
Sep 5, 2023 16.00 16.56 15.70 15.86 15.86 11,945
Sep 1, 2023 15.82 16.22 15.62 15.80 15.80 7,055
Aug 31, 2023 16.40 17.36 15.60 15.68 15.68 15,560
Aug 30, 2023 16.98 17.42 16.40 16.86 16.86 9,550
Aug 29, 2023 15.60 17.00 15.00 16.80 16.80 18,665
Aug 28, 2023 15.60 16.16 15.20 15.70 15.70 16,780
Aug 25, 2023 15.60 17.00 14.90 15.50 15.50 24,770
Aug 24, 2023 16.42 16.76 15.12 15.40 15.40 20,300
Aug 23, 2023 16.40 16.80 16.00 16.42 16.42 15,715
Aug 22, 2023 16.90 17.00 16.00 16.40 16.40 21,825
Aug 21, 2023 16.02 17.50 16.02 16.86 16.86 14,530
Aug 18, 2023 16.00 17.10 16.00 16.28 16.28 17,520
Aug 17, 2023 17.20 17.20 16.00 16.20 16.20 28,605
Aug 16, 2023 18.04 18.60 16.70 17.40 17.40 39,490
Aug 15, 2023 18.78 18.80 18.00 18.16 18.16 18,505
Aug 14, 2023 19.30 19.60 17.68 18.32 18.32 36,940
Aug 11, 2023 19.10 19.98 19.10 19.60 19.60 8,560
Aug 10, 2023 19.64 19.80 19.00 19.74 19.74 9,350
Aug 9, 2023 19.80 20.60 19.20 19.50 19.50 19,665
Aug 8, 2023 18.20 19.60 18.20 18.80 18.80 21,185
Aug 7, 2023 19.52 19.94 18.20 18.60 18.60 38,355
Aug 4, 2023 19.90 20.20 18.80 19.52 19.52 25,880
Aug 3, 2023 20.60 21.20 20.40 20.40 20.40 12,520
Aug 2, 2023 20.60 21.40 20.20 20.80 20.80 35,520
Aug 1, 2023 21.00 21.60 19.60 20.80 20.80 41,275
Jul 31, 2023 19.60 20.40 19.20 19.90 19.90 31,895
Jul 28, 2023 18.80 20.20 18.74 19.44 19.44 15,110
Jul 27, 2023 19.80 20.40 18.62 18.80 18.80 23,040
Jul 26, 2023 19.40 20.40 18.60 19.98 19.98 30,560
Jul 25, 2023 19.80 20.60 19.20 19.20 19.20 18,355
Jul 24, 2023 20.80 20.80 19.40 19.60 19.60 38,685
Jul 21, 2023 21.00 21.60 18.00 21.20 21.20 127,075
Jul 20, 2023 23.20 23.20 22.00 22.00 22.00 20,525
Jul 19, 2023 23.00 23.60 22.80 23.00 23.00 15,855
Jul 18, 2023 22.60 23.20 22.40 23.20 23.20 17,915
Jul 17, 2023 22.00 22.80 21.98 22.60 22.60 29,780
Jul 14, 2023 22.20 22.40 21.80 22.00 22.00 29,665
Jul 13, 2023 22.00 22.70 22.00 22.60 22.60 21,410
Jul 12, 2023 22.00 22.40 22.00 22.00 22.00 15,125
Jul 11, 2023 22.60 22.70 21.60 22.00 22.00 23,115
Jul 10, 2023 22.40 22.60 22.10 22.20 22.20 17,545
Jul 7, 2023 22.20 22.40 21.80 22.20 22.20 14,730
Jul 6, 2023 22.00 22.40 21.60 22.20 22.20 22,575
Jul 5, 2023 22.40 23.40 21.60 22.40 22.40 31,335
Jul 3, 2023 22.40 22.80 22.20 22.60 22.60 12,420
Jun 30, 2023 22.40 23.00 22.10 22.60 22.60 15,910
Jun 29, 2023 22.20 22.60 22.00 22.60 22.60 15,080
Jun 28, 2023 22.00 22.50 21.20 22.20 22.20 20,155
Jun 27, 2023 22.20 22.40 20.80 21.80 21.80 45,115
Jun 26, 2023 23.40 23.40 22.20 22.20 22.20 17,860
Jun 23, 2023 23.00 23.60 22.30 23.20 23.20 47,455
Jun 22, 2023 24.20 24.40 22.00 23.40 23.40 85,570
Jun 21, 2023 22.20 23.14 22.00 22.00 22.00 17,050
Jun 20, 2023 22.00 23.00 21.80 22.60 22.60 28,760
Jun 16, 2023 23.00 24.20 22.20 22.20 22.20 62,050
Jun 15, 2023 23.00 23.60 22.50 22.80 22.80 43,665
Jun 14, 2023 24.00 24.00 22.60 23.00 23.00 48,475
Jun 13, 2023 24.40 25.00 24.00 24.00 24.00 25,645
Jun 12, 2023 24.20 25.20 24.10 24.60 24.60 28,045
Jun 9, 2023 25.00 25.20 24.00 24.20 24.20 29,300
Jun 8, 2023 25.40 25.40 24.44 24.80 24.80 34,530
Jun 7, 2023 26.40 26.60 24.80 25.40 25.40 51,885
Jun 6, 2023 26.00 26.80 26.00 26.20 26.20 23,790
Jun 5, 2023 26.40 27.60 25.40 26.00 26.00 59,990
Jun 2, 2023 26.40 26.80 25.60 26.20 26.20 24,890
Jun 1, 2023 26.60 27.20 25.90 26.40 26.40 24,065
May 31, 2023 26.60 27.00 24.60 26.60 26.60 51,530
May 30, 2023 27.20 27.40 25.60 25.80 25.80 35,075
May 26, 2023 26.00 27.26 25.80 27.20 27.20 45,275
May 25, 2023 27.20 27.40 25.20 25.60 25.60 35,865
May 24, 2023 27.00 27.40 25.60 26.80 26.80 31,005
May 23, 2023 28.00 29.60 26.20 27.40 27.40 54,110
May 22, 2023 26.00 28.80 26.00 28.40 28.40 71,215
May 19, 2023 25.20 27.20 25.20 26.00 26.00 45,430
May 18, 2023 27.00 27.02 25.00 25.40 25.40 70,735
May 17, 2023 26.40 27.40 25.10 27.00 27.00 68,030
May 16, 2023 27.20 28.40 25.80 26.40 26.40 115,655
May 15, 2023 22.80 27.90 21.80 27.20 27.20 167,000
May 12, 2023 25.40 25.80 22.70 23.40 23.40 283,060
May 11, 2023 22.80 23.80 22.20 23.60 23.60 61,045
May 10, 2023 22.60 23.00 21.70 22.20 22.20 47,360
May 9, 2023 21.20 22.20 20.68 22.20 22.20 37,390
May 8, 2023 20.80 21.80 20.80 21.20 21.20 29,205
May 5, 2023 20.00 21.20 20.00 21.00 21.00 42,100
May 4, 2023 20.00 20.60 19.42 20.20 20.20 44,265
May 3, 2023 20.20 20.60 19.70 20.20 20.20 43,290
May 2, 2023 21.00 21.40 20.40 20.40 20.40 33,315
May 1, 2023 20.40 21.60 20.20 21.00 21.00 53,050
Apr 28, 2023 20.80 21.40 20.20 20.40 20.40 38,010
Apr 27, 2023 20.20 21.00 20.00 20.80 20.80 48,530
Apr 26, 2023 20.60 21.40 19.60 20.60 20.60 55,395
Apr 25, 2023 21.60 22.40 20.20 20.60 20.60 146,290

Related Tickers

ABEO Abeona Therapeutics Inc.
3.1700
-7.04%
 
TCON TRACON Pharmaceuticals, Inc.
1.8900
+2.16%
 
NRXP NRx Pharmaceuticals, Inc.
3.1200
+2.30%
 
EYEN Eyenovia, Inc.
0.5835
+7.54%
 
BPTH Bio-Path Holdings, Inc.
2.4900
-7.26%
 
IBRX ImmunityBio, Inc.
4.8200
-12.20%
 
ABVC ABVC BioPharma, Inc.
1.4800
+9.63%
 
NKGN NKGen Biotech, Inc.
1.7100
-7.57%
 
ASLN ASLAN Pharmaceuticals Limited
0.4700
+1.08%
 
ARDX Ardelyx, Inc.
6.43
+0.63%