Cidara Therapeutics, Inc. (CDTX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 11.84 | 12.85 | 11.52 | 12.68 | 12.68 | 62,494 |
| 01 may 2024 | 11.85 | 11.86 | 11.02 | 11.81 | 11.81 | 107,700 |
| 30 abr 2024 | 12.20 | 12.64 | 11.72 | 11.98 | 11.98 | 76,400 |
| 29 abr 2024 | 12.59 | 12.82 | 11.90 | 12.32 | 12.32 | 112,400 |
| 26 abr 2024 | 12.65 | 13.43 | 11.57 | 12.63 | 12.63 | 200,100 |
| 25 abr 2024 | 14.50 | 14.96 | 12.13 | 13.00 | 13.00 | 753,800 |
| 24 abr 2024 | 10.18 | 12.59 | 10.11 | 12.29 | 12.29 | 326,400 |
| 24 abr 2024 | 1:20 División de acciones | |||||
| 23 abr 2024 | 10.82 | 11.60 | 10.00 | 10.26 | 10.26 | 96,085 |
| 22 abr 2024 | 12.00 | 12.96 | 10.00 | 10.28 | 10.28 | 192,655 |
| 19 abr 2024 | 14.10 | 14.80 | 13.60 | 13.62 | 13.62 | 18,245 |
| 18 abr 2024 | 14.40 | 15.00 | 14.30 | 14.44 | 14.44 | 13,710 |
| 17 abr 2024 | 14.46 | 16.00 | 14.20 | 14.44 | 14.44 | 21,490 |
| 16 abr 2024 | 17.00 | 17.40 | 13.80 | 14.60 | 14.60 | 63,500 |
| 15 abr 2024 | 17.40 | 17.60 | 16.40 | 16.50 | 16.50 | 15,245 |
| 12 abr 2024 | 17.28 | 17.82 | 15.76 | 16.20 | 16.20 | 26,925 |
| 11 abr 2024 | 18.60 | 19.20 | 16.40 | 17.28 | 17.28 | 26,255 |
| 10 abr 2024 | 16.40 | 19.56 | 15.60 | 18.40 | 18.40 | 46,050 |
| 09 abr 2024 | 21.40 | 22.00 | 17.30 | 17.50 | 17.50 | 84,580 |
| 08 abr 2024 | 23.20 | 24.00 | 20.80 | 21.40 | 21.40 | 70,165 |
| 05 abr 2024 | 22.80 | 24.20 | 20.00 | 23.20 | 23.20 | 114,600 |
| 04 abr 2024 | 21.00 | 23.00 | 20.40 | 21.60 | 21.60 | 44,165 |
| 03 abr 2024 | 22.80 | 24.40 | 20.70 | 21.00 | 21.00 | 132,040 |
| 02 abr 2024 | 19.60 | 21.80 | 18.64 | 21.40 | 21.40 | 71,270 |
| 01 abr 2024 | 16.20 | 20.00 | 15.62 | 19.36 | 19.36 | 87,370 |
| 28 mar 2024 | 17.20 | 19.18 | 17.00 | 18.40 | 18.40 | 75,450 |
| 27 mar 2024 | 15.02 | 17.00 | 14.80 | 16.84 | 16.84 | 72,315 |
| 26 mar 2024 | 14.78 | 15.00 | 14.40 | 14.80 | 14.80 | 23,070 |
| 25 mar 2024 | 15.60 | 15.90 | 14.42 | 14.92 | 14.92 | 24,990 |
| 22 mar 2024 | 16.38 | 16.38 | 15.20 | 15.54 | 15.54 | 33,740 |
| 21 mar 2024 | 15.60 | 16.40 | 15.60 | 16.06 | 16.06 | 37,095 |
| 20 mar 2024 | 14.34 | 15.56 | 14.32 | 15.26 | 15.26 | 44,090 |
| 19 mar 2024 | 13.98 | 14.88 | 13.64 | 14.28 | 14.28 | 32,795 |
| 18 mar 2024 | 14.30 | 14.60 | 13.72 | 13.88 | 13.88 | 31,060 |
| 15 mar 2024 | 13.30 | 14.94 | 13.28 | 13.70 | 13.70 | 67,235 |
| 14 mar 2024 | 13.52 | 13.90 | 12.80 | 12.82 | 12.82 | 40,255 |
| 13 mar 2024 | 13.42 | 14.14 | 13.30 | 13.30 | 13.30 | 35,600 |
| 12 mar 2024 | 13.38 | 13.96 | 13.20 | 13.68 | 13.68 | 19,875 |
| 11 mar 2024 | 13.60 | 13.80 | 13.02 | 13.22 | 13.22 | 26,730 |
| 08 mar 2024 | 13.88 | 14.18 | 13.78 | 13.82 | 13.82 | 13,205 |
| 07 mar 2024 | 13.90 | 13.98 | 13.60 | 13.66 | 13.66 | 4,810 |
| 06 mar 2024 | 13.62 | 14.20 | 13.62 | 13.98 | 13.98 | 11,120 |
| 05 mar 2024 | 13.80 | 14.00 | 13.40 | 14.00 | 14.00 | 18,270 |
| 04 mar 2024 | 14.58 | 14.58 | 13.60 | 14.14 | 14.14 | 18,450 |
| 01 mar 2024 | 14.24 | 14.78 | 14.08 | 14.24 | 14.24 | 11,910 |
| 29 feb 2024 | 14.56 | 14.72 | 14.00 | 14.16 | 14.16 | 23,240 |
| 28 feb 2024 | 14.60 | 14.88 | 14.24 | 14.40 | 14.40 | 12,990 |
| 27 feb 2024 | 14.00 | 15.00 | 14.00 | 14.58 | 14.58 | 21,305 |
| 26 feb 2024 | 14.00 | 14.60 | 13.40 | 14.38 | 14.38 | 21,995 |
| 23 feb 2024 | 14.00 | 14.00 | 13.62 | 14.00 | 14.00 | 24,135 |
| 22 feb 2024 | 13.76 | 14.50 | 13.70 | 13.82 | 13.82 | 11,035 |
| 21 feb 2024 | 13.86 | 14.00 | 13.62 | 13.80 | 13.80 | 17,175 |
| 20 feb 2024 | 14.20 | 14.40 | 13.80 | 14.18 | 14.18 | 16,430 |
| 16 feb 2024 | 14.20 | 14.48 | 13.60 | 14.30 | 14.30 | 23,460 |
| 15 feb 2024 | 14.00 | 14.20 | 13.16 | 13.84 | 13.84 | 22,650 |
| 14 feb 2024 | 13.56 | 14.00 | 13.30 | 13.58 | 13.58 | 13,515 |
| 13 feb 2024 | 14.30 | 14.60 | 13.40 | 13.60 | 13.60 | 13,325 |
| 12 feb 2024 | 14.60 | 15.20 | 13.98 | 14.10 | 14.10 | 24,525 |
| 09 feb 2024 | 13.60 | 14.58 | 13.44 | 14.56 | 14.56 | 43,635 |
| 08 feb 2024 | 13.40 | 13.60 | 12.90 | 13.42 | 13.42 | 21,765 |
| 07 feb 2024 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | 11,895 |
| 06 feb 2024 | 13.38 | 13.98 | 13.20 | 13.42 | 13.42 | 14,020 |
| 05 feb 2024 | 14.00 | 14.00 | 13.04 | 13.40 | 13.40 | 17,435 |
| 02 feb 2024 | 13.20 | 13.98 | 12.80 | 13.98 | 13.98 | 31,575 |
| 01 feb 2024 | 13.20 | 13.20 | 12.50 | 13.08 | 13.08 | 31,075 |
| 31 ene 2024 | 13.00 | 13.40 | 12.70 | 12.82 | 12.82 | 28,790 |
| 30 ene 2024 | 13.60 | 14.14 | 13.02 | 13.16 | 13.16 | 79,175 |
| 29 ene 2024 | 13.40 | 13.70 | 13.02 | 13.46 | 13.46 | 103,875 |
| 26 ene 2024 | 13.52 | 14.00 | 13.02 | 13.30 | 13.30 | 24,255 |
| 25 ene 2024 | 13.44 | 14.00 | 13.32 | 13.50 | 13.50 | 11,690 |
| 24 ene 2024 | 13.86 | 14.00 | 12.86 | 13.80 | 13.80 | 22,815 |
| 23 ene 2024 | 14.20 | 14.40 | 13.74 | 13.86 | 13.86 | 11,950 |
| 22 ene 2024 | 14.40 | 14.70 | 13.82 | 14.30 | 14.30 | 19,090 |
| 19 ene 2024 | 14.70 | 14.80 | 13.80 | 14.32 | 14.32 | 23,560 |
| 18 ene 2024 | 14.50 | 15.00 | 14.02 | 15.00 | 15.00 | 27,425 |
| 17 ene 2024 | 14.70 | 15.20 | 14.24 | 14.24 | 14.24 | 15,650 |
| 16 ene 2024 | 15.40 | 15.68 | 14.80 | 14.82 | 14.82 | 20,305 |
| 12 ene 2024 | 15.40 | 15.80 | 15.20 | 15.32 | 15.32 | 16,650 |
| 11 ene 2024 | 15.90 | 16.10 | 15.40 | 15.64 | 15.64 | 24,935 |
| 10 ene 2024 | 16.22 | 16.24 | 15.60 | 15.86 | 15.86 | 17,405 |
| 09 ene 2024 | 15.40 | 16.40 | 15.10 | 16.00 | 16.00 | 34,175 |
| 08 ene 2024 | 15.40 | 15.46 | 14.90 | 15.36 | 15.36 | 21,145 |
| 05 ene 2024 | 15.98 | 15.98 | 15.26 | 15.56 | 15.56 | 18,545 |
| 04 ene 2024 | 15.70 | 16.10 | 15.24 | 15.62 | 15.62 | 17,365 |
| 03 ene 2024 | 16.00 | 16.26 | 15.20 | 15.66 | 15.66 | 20,485 |
| 02 ene 2024 | 15.70 | 16.20 | 15.12 | 16.02 | 16.02 | 30,305 |
| 29 dic 2023 | 16.58 | 16.58 | 15.40 | 15.88 | 15.88 | 30,135 |
| 28 dic 2023 | 15.58 | 16.20 | 15.20 | 16.20 | 16.20 | 42,330 |
| 27 dic 2023 | 15.14 | 16.40 | 15.14 | 15.96 | 15.96 | 42,605 |
| 26 dic 2023 | 16.40 | 16.40 | 15.40 | 15.50 | 15.50 | 83,500 |
| 22 dic 2023 | 17.56 | 18.88 | 15.46 | 16.40 | 16.40 | 592,630 |
| 21 dic 2023 | 15.00 | 15.28 | 14.24 | 14.76 | 14.76 | 25,435 |
| 20 dic 2023 | 14.42 | 15.00 | 14.40 | 15.00 | 15.00 | 21,250 |
| 19 dic 2023 | 14.84 | 15.20 | 14.02 | 14.40 | 14.40 | 42,665 |
| 18 dic 2023 | 14.80 | 15.36 | 14.40 | 14.66 | 14.66 | 27,465 |
| 15 dic 2023 | 15.00 | 15.22 | 14.32 | 14.32 | 14.32 | 16,580 |
| 14 dic 2023 | 14.40 | 15.00 | 14.36 | 14.90 | 14.90 | 23,490 |
| 13 dic 2023 | 14.58 | 14.76 | 14.02 | 14.36 | 14.36 | 13,595 |
| 12 dic 2023 | 14.94 | 14.96 | 14.10 | 14.30 | 14.30 | 19,605 |
| 11 dic 2023 | 14.60 | 15.10 | 14.12 | 14.94 | 14.94 | 17,170 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.