Cidara Therapeutics, Inc. Common Stock Historical Stock Prices

CDTX 
$10.15
*  
unch
unch
Get CDTX Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading CDTX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CDTX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10 10.60 9.80 10.15 21,546
12/01/2016 10.4 11.0796 9.8 10.15 25,636
11/30/2016 10.6 10.833 9.95 10.4 56,632
11/29/2016 10.75 10.95 10.3 10.55 31,497
11/28/2016 10.85 11.1295 10.25 10.65 26,112
11/25/2016 11.05 11.05 10.55 10.85 21,839
11/23/2016 10.7 11.25 10.225 11.05 36,423
11/22/2016 10.75 11 10.65 10.8 30,149
11/21/2016 10.95 11.095 10.7 10.85 50,394
11/18/2016 11.2 11.2 10.85 11.05 34,600
11/17/2016 11.45 11.55 11 11.15 34,056
11/16/2016 11.35 11.55 11.1 11.5 44,444
11/15/2016 11.55 11.55 11.1 11.4 37,719
11/14/2016 11.45 11.75 11.1 11.55 62,862
11/11/2016 11.1 11.85 10.95 11.5 124,772
11/10/2016 10.35 11.0784 10.05 10.9 58,529
11/09/2016 9.05 10.25 9.05 10.15 70,864
11/08/2016 8.9 9.15 8.75 9 51,602
11/07/2016 9.1 9.125 8.65 9 72,605
11/04/2016 8.75 9.1 8.66 8.9 64,589
11/03/2016 9.05 9.05 8.7 8.7 63,500
11/02/2016 9.15 9.25 8.85 9.05 65,857
11/01/2016 9.6 9.6 9.15 9.3 140,714
10/31/2016 9.9 9.9 9.45 9.5 237,942
10/28/2016 10.11 10.13 9.71 9.85 118,455
10/27/2016 9.91 9.97 9.66 9.87 89,991
10/26/2016 9.95 10.03 9.74 9.83 58,769
10/25/2016 10.22 10.36 9.91 9.98 88,035
10/24/2016 10.19 10.57 10.13 10.15 84,515
10/21/2016 9.85 10.2 9.82 10.08 150,585
10/20/2016 9.67 10 9.63 9.93 93,352
10/19/2016 9.92 9.926 9.41 9.64 83,938
10/18/2016 10.1 10.1 9.82 9.9 43,027
10/17/2016 9.97 9.975 9.85 9.91 39,793
10/14/2016 10.11 10.52 9.9 9.92 187,978
10/13/2016 10 10.17 9.98 10.02 85,505
10/12/2016 10.09 10.12 10 10.05 67,581
10/11/2016 10.1 10.19 10 10.06 75,541
10/10/2016 10.17 10.2774 10.07 10.11 118,608
10/07/2016 10.3 10.45 10.04 10.1 721,074
10/06/2016 11.36 11.48 11.22 11.29 15,610
10/05/2016 11.09 11.5 11.09 11.46 84,486
10/04/2016 11.07 11.1899 10.68 11.09 70,215
10/03/2016 11.48 11.54 11 11.08 37,425
09/30/2016 11.3 11.58 11.1848 11.45 22,742
09/29/2016 11.6 11.67 11.15 11.15 57,236
09/28/2016 11.94 12.01 11.61 11.66 33,243
09/27/2016 11.68 12.21 11.544 12.04 31,373
09/26/2016 11.93 12.45 11.62 11.67 45,851
09/23/2016 12.19 12.64 11.68 12.15 56,766
09/22/2016 11.84 12.28 11.46 12.27 40,613
09/21/2016 12.48 12.9 11.45 11.84 105,203
09/20/2016 12.27 12.65 12.27 12.38 52,376
09/19/2016 12.35 12.95 11.93 12.23 72,479
09/16/2016 12.29 12.81 12.19 12.2 76,993
09/15/2016 11.7 12.48 11.7 12.17 64,854
09/14/2016 10.93 11.93 10.92 11.52 416,953
09/13/2016 11 11.23 10.96 11.09 19,008
09/12/2016 10.81 11.17 10.7936 11 13,998
09/09/2016 11.25 11.25 10.8 10.9 17,387
09/08/2016 11.29 11.41 10.9708 11.25 15,748
09/07/2016 11.39 11.66 11.095 11.19 38,753
09/06/2016 11.13 11.4 10.96 11.31 12,552
09/02/2016 11.2 11.2 10.81 10.95 25,330
09/01/2016 11.61 11.619 10.9 11.11 18,498
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?