Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	11.70	11.88	10.94	11.27	40,312	-0.45(-3.84%)
Sep 19, 2024	11.91	12.27	11.69	11.72	27,974	+0.10(+0.86%)
Sep 18, 2024	11.63	12.33	11.56	11.62	29,932	-0.01(-0.09%)
Sep 17, 2024	11.60	11.97	11.60	11.63	7,235	-0.17(-1.44%)
Sep 16, 2024	12.01	12.10	11.51	11.80	6,395	-0.14(-1.17%)
Sep 13, 2024	11.21	12.68	11.21	11.94	32,898	+0.59(+5.20%)
Sep 12, 2024	11.76	11.80	11.33	11.35	18,245	-0.27(-2.32%)
Sep 11, 2024	11.64	11.86	11.42	11.62	24,303	-0.33(-2.76%)
Sep 10, 2024	11.53	11.99	11.45	11.95	5,408	+0.25(+2.14%)
Sep 09, 2024	11.58	11.73	10.97	11.70	10,015	+0.26(+2.27%)
Sep 06, 2024	11.60	11.60	11.25	11.44	4,341	-0.11(-0.95%)
Sep 05, 2024	11.43	11.56	11.26	11.55	4,227	+0.24(+2.08%)
Sep 04, 2024	11.32	11.54	10.76	11.31	42,580	-0.28(-2.37%)
Sep 03, 2024	11.77	11.99	11.50	11.59	10,369	-0.30(-2.52%)
Aug 30, 2024	12.46	12.76	11.51	11.89	40,636	-1.06(-8.19%)
Aug 29, 2024	12.44	12.97	12.44	12.95	7,538	-0.01(-0.07%)
Aug 28, 2024	12.73	12.99	12.51	12.96	57,669	-0.01(-0.08%)
Aug 27, 2024	12.42	13.00	12.42	12.97	52,088	+0.11(+0.82%)
Aug 26, 2024	12.77	12.87	12.51	12.87	9,013	-0.12(-0.89%)
Aug 23, 2024	13.00	13.00	12.61	12.98	16,401	-0.02(-0.15%)
Aug 22, 2024	12.48	13.00	12.45	13.00	14,967	+0.00(+0.00%)
Aug 21, 2024	12.34	13.01	12.34	13.00	20,987	+0.05(+0.39%)
Aug 20, 2024	12.66	12.96	12.31	12.95	11,554	-0.01(-0.08%)
Aug 19, 2024	12.70	12.96	12.01	12.96	21,249	+0.17(+1.33%)
Aug 16, 2024	12.44	12.82	12.27	12.79	11,723	+0.15(+1.19%)
Aug 15, 2024	11.58	13.36	11.58	12.64	26,436	-0.22(-1.71%)
Aug 14, 2024	12.54	13.00	12.01	12.86	46,354	+0.71(+5.84%)
Aug 13, 2024	11.47	12.39	11.47	12.15	14,651	+0.43(+3.62%)
Aug 12, 2024	11.37	11.79	11.37	11.72	8,349	-0.09(-0.72%)
Aug 09, 2024	11.78	11.85	11.28	11.81	16,812	+0.22(+1.90%)
Aug 08, 2024	11.05	11.83	10.77	11.59	16,575	+0.30(+2.66%)
Aug 07, 2024	11.01	11.53	11.01	11.29	9,209	-0.14(-1.22%)
Aug 06, 2024	11.79	11.81	11.10	11.43	22,119	-0.25(-2.14%)
Aug 05, 2024	11.11	11.85	11.10	11.68	16,738	-0.20(-1.68%)
Aug 02, 2024	12.79	12.79	11.59	11.88	14,629	-1.01(-7.84%)
Aug 01, 2024	12.88	13.07	12.54	12.89	11,214	-0.22(-1.68%)
Jul 31, 2024	13.13	13.27	12.85	13.11	8,205	-0.02(-0.15%)
Jul 30, 2024	13.37	13.37	13.00	13.13	4,893	+0.08(+0.61%)
Jul 29, 2024	13.03	13.20	12.76	13.05	13,268	-0.19(-1.44%)
Jul 26, 2024	12.21	13.34	11.88	13.24	70,977	+1.29(+10.79%)
Jul 25, 2024	11.73	12.15	11.63	11.95	30,627	+0.11(+0.93%)
Jul 24, 2024	11.47	11.90	11.47	11.84	26,141	+0.36(+3.14%)
Jul 23, 2024	11.51	11.95	11.22	11.48	20,823	-0.26(-2.21%)
Jul 22, 2024	11.70	11.99	11.51	11.74	15,138	-0.07(-0.59%)
Jul 19, 2024	12.55	12.55	11.80	11.81	8,854	-0.83(-6.57%)
Jul 18, 2024	13.04	13.04	12.53	12.64	9,696	-0.37(-2.84%)
Jul 17, 2024	12.51	13.03	12.51	13.01	18,832	+0.07(+0.54%)
Jul 16, 2024	12.37	13.07	12.37	12.94	25,873	+0.44(+3.52%)
Jul 15, 2024	11.68	12.54	11.62	12.50	56,968	+1.02(+8.89%)
Jul 12, 2024	11.68	11.68	11.26	11.48	17,051	+0.22(+1.95%)
Jul 11, 2024	11.33	11.51	11.14	11.26	43,831	-0.06(-0.53%)
Jul 10, 2024	11.50	11.77	11.22	11.32	29,174	-0.21(-1.78%)
Jul 09, 2024	11.80	11.80	11.33	11.53	38,727	-0.25(-2.16%)
Jul 08, 2024	12.05	12.13	11.42	11.78	32,967	-0.27(-2.24%)
Jul 05, 2024	12.15	12.15	11.76	12.05	37,479	-0.11(-0.90%)
Jul 03, 2024	11.77	12.24	11.77	12.16	20,039	+0.23(+1.93%)
Jul 02, 2024	11.97	12.10	11.20	11.93	25,241	-0.11(-0.91%)
Jul 01, 2024	11.96	12.35	11.55	12.04	65,352	+0.10(+0.84%)
Jun 28, 2024	11.49	11.94	11.15	11.94	52,684	+0.75(+6.70%)
Jun 27, 2024	11.44	11.66	11.11	11.19	23,320	-0.01(-0.09%)
Jun 26, 2024	11.86	11.87	11.12	11.20	21,687	-0.75(-6.28%)
Jun 25, 2024	11.16	11.95	11.16	11.95	72,304	+0.66(+5.85%)
Jun 24, 2024	11.37	11.85	10.45	11.29	163,666	-0.33(-2.84%)
Jun 21, 2024	12.08	12.20	11.25	11.62	54,013	-0.08(-0.68%)
Jun 20, 2024	11.97	12.44	11.53	11.70	69,245	-0.40(-3.31%)
Jun 18, 2024	12.58	13.00	11.85	12.10	40,260	-0.49(-3.89%)
Jun 17, 2024	13.28	13.67	12.52	12.59	41,770	-0.85(-6.32%)
Jun 14, 2024	13.85	14.25	13.36	13.44	59,048	-0.72(-5.08%)
Jun 13, 2024	14.15	14.49	14.00	14.16	26,099	-0.21(-1.46%)
Jun 12, 2024	13.92	14.54	13.82	14.37	66,214	+0.82(+6.05%)
Jun 11, 2024	13.27	13.65	12.83	13.55	36,919	+0.12(+0.89%)
Jun 10, 2024	12.65	13.55	12.65	13.43	34,445	+0.59(+4.60%)
Jun 07, 2024	13.21	13.44	12.65	12.84	46,437	-0.54(-4.04%)
Jun 06, 2024	12.50	13.47	12.50	13.38	91,060	+0.88(+7.04%)
Jun 05, 2024	12.34	12.97	11.50	12.50	51,054	+0.16(+1.30%)
Jun 04, 2024	12.15	12.56	12.14	12.34	16,542	-0.07(-0.56%)
Jun 03, 2024	13.24	13.24	12.10	12.41	18,143	-0.28(-2.21%)
May 31, 2024	12.71	13.49	12.33	12.69	35,316	+0.27(+2.17%)
May 30, 2024	12.09	12.78	11.93	12.42	38,209	+0.60(+5.08%)
May 29, 2024	11.63	12.29	11.40	11.82	38,795	+0.05(+0.42%)
May 28, 2024	12.00	12.27	11.53	11.77	32,988	-0.25(-2.08%)
May 24, 2024	12.00	12.21	11.65	12.02	29,408	+0.10(+0.84%)
May 23, 2024	12.60	12.70	11.84	11.92	73,166	-0.42(-3.40%)
May 22, 2024	10.58	13.17	10.50	12.34	197,468	+1.72(+16.20%)
May 21, 2024	11.12	11.15	10.62	10.62	41,467	-0.64(-5.68%)
May 20, 2024	11.22	12.00	10.82	11.26	54,020	+0.05(+0.45%)
May 17, 2024	12.00	12.00	10.88	11.21	60,758	-0.79(-6.58%)
May 16, 2024	12.28	12.70	11.85	12.00	46,216	-0.71(-5.59%)
May 15, 2024	13.13	13.13	12.54	12.71	22,047	-0.38(-2.90%)
May 14, 2024	12.60	13.44	12.33	13.09	28,569	+0.39(+3.07%)
May 13, 2024	12.25	12.70	12.25	12.70	14,814	+0.54(+4.44%)
May 10, 2024	12.60	13.04	12.16	12.16	30,353	-0.44(-3.49%)
May 09, 2024	13.32	13.57	12.60	12.60	27,810	-0.45(-3.45%)
May 08, 2024	13.39	13.59	13.04	13.05	17,237	-0.39(-2.90%)
May 07, 2024	13.73	14.12	13.40	13.44	40,727	-0.17(-1.25%)
May 06, 2024	12.60	14.09	12.60	13.61	102,155	+1.10(+8.79%)
May 03, 2024	11.75	13.20	11.75	12.51	54,051	-0.17(-1.34%)
May 02, 2024	11.84	12.85	11.52	12.68	63,674	+0.87(+7.37%)
May 01, 2024	11.85	11.86	11.02	11.81	107,666	-0.17(-1.42%)
Apr 30, 2024	12.20	12.64	11.72	11.98	76,428	-0.34(-2.80%)
Apr 29, 2024	12.59	12.82	11.90	12.32	112,389	-0.31(-2.41%)
Apr 26, 2024	12.65	13.43	11.57	12.63	200,108	-0.37(-2.85%)
Apr 25, 2024	14.50	14.96	12.13	13.00	753,584	+0.71(+5.78%)
Apr 24, 2024	10.18	12.59	10.11	12.29	308,452	+2.04(+19.90%)
Apr 23, 2024	10.82	11.60	10.00	10.25	95,989	-0.03(-0.27%)
Apr 22, 2024	12.00	12.96	10.00	10.28	191,090	-3.34(-24.54%)
Apr 19, 2024	14.10	14.80	13.60	13.62	18,245	-0.82(-5.68%)
Apr 18, 2024	14.40	15.00	14.30	14.44	13,711	-0.00(-0.03%)
Apr 17, 2024	14.40	16.00	14.20	14.44	21,362	-0.16(-1.07%)
Apr 16, 2024	17.00	17.40	13.80	14.60	62,994	-1.89(-11.48%)
Apr 15, 2024	17.40	17.60	16.40	16.49	15,246	+0.29(+1.81%)
Apr 12, 2024	17.20	17.82	15.77	16.20	26,923	-1.08(-6.26%)
Apr 11, 2024	18.60	19.20	16.40	17.28	26,251	-1.12(-6.09%)
Apr 10, 2024	16.40	19.55	15.60	18.40	45,992	+0.90(+5.15%)
Apr 09, 2024	21.40	22.00	17.30	17.50	83,704	-3.90(-18.22%)
Apr 08, 2024	23.20	24.00	20.80	21.40	69,937	-1.80(-7.76%)
Apr 05, 2024	22.80	24.20	20.00	23.20	114,598	+1.60(+7.41%)
Apr 04, 2024	21.00	23.00	20.40	21.60	44,078	+0.60(+2.86%)
Apr 03, 2024	22.80	24.40	20.70	21.00	132,009	-0.40(-1.87%)
Apr 02, 2024	19.60	21.80	18.64	21.40	71,272	+2.04(+10.56%)
Apr 01, 2024	16.20	20.00	15.61	19.36	87,364	+0.96(+5.20%)
Mar 28, 2024	17.20	18.59	18.59	18.40	75,452	+1.56(+9.25%)
Mar 27, 2024	15.00	17.00	14.80	16.84	72,161	+2.04(+13.80%)
Mar 26, 2024	14.80	15.00	14.40	14.80	23,072	-0.13(-0.86%)
Mar 25, 2024	15.60	15.90	14.42	14.93	24,992	-0.62(-3.98%)
Mar 22, 2024	16.37	16.37	15.20	15.55	33,739	-0.52(-3.21%)
Mar 21, 2024	15.60	16.40	15.60	16.06	36,944	+0.80(+5.24%)
Mar 20, 2024	14.40	15.55	14.33	15.26	44,078	+0.98(+6.85%)
Mar 19, 2024	13.98	14.88	13.64	14.28	32,793	+0.41(+2.98%)
Mar 18, 2024	14.20	14.60	13.71	13.87	31,061	+0.17(+1.26%)
Mar 15, 2024	13.28	14.93	13.28	13.70	67,246	+0.88(+6.85%)
Mar 14, 2024	13.52	13.89	12.80	12.82	39,901	-0.48(-3.61%)
Mar 13, 2024	13.40	14.14	13.30	13.30	35,601	-0.38(-2.76%)
Mar 12, 2024	13.38	13.96	13.20	13.68	19,873	+0.46(+3.46%)
Mar 11, 2024	13.60	13.80	13.02	13.22	26,740	-0.60(-4.34%)
Mar 08, 2024	13.89	14.18	13.78	13.82	13,205	+0.16(+1.17%)
Mar 07, 2024	13.90	13.97	13.60	13.66	4,770	-0.33(-2.33%)
Mar 06, 2024	13.62	14.20	13.62	13.99	11,069	-0.01(-0.09%)
Mar 05, 2024	13.80	14.00	13.40	14.00	18,201	-0.14(-1.00%)
Mar 04, 2024	14.60	14.58	13.60	14.14	18,450	-0.10(-0.73%)
Mar 01, 2024	14.24	14.78	14.08	14.24	11,921	+0.09(+0.66%)
Feb 29, 2024	14.56	14.71	14.00	14.15	23,241	-0.25(-1.76%)
Feb 28, 2024	14.60	14.88	14.24	14.40	12,990	-0.17(-1.17%)
Feb 27, 2024	14.00	15.00	14.00	14.57	21,305	+0.19(+1.31%)
Feb 26, 2024	14.00	14.60	13.40	14.39	21,939	+0.39(+2.76%)
Feb 23, 2024	14.00	14.00	13.62	14.00	24,134	+0.18(+1.30%)
Feb 22, 2024	13.75	14.49	13.70	13.82	10,998	+0.02(+0.14%)
Feb 21, 2024	13.85	14.00	13.62	13.80	16,435	-0.38(-2.68%)
Feb 20, 2024	14.20	14.39	13.80	14.18	16,428	-0.12(-0.83%)
Feb 16, 2024	14.20	14.48	13.60	14.30	23,459	+0.45(+3.26%)
Feb 15, 2024	14.00	14.19	13.16	13.85	22,651	+0.27(+1.96%)
Feb 14, 2024	13.55	14.00	13.30	13.58	13,519	-0.02(-0.16%)
Feb 13, 2024	14.20	14.60	13.40	13.60	13,327	-0.50(-3.53%)
Feb 12, 2024	14.60	15.20	13.98	14.10	24,527	-0.46(-3.16%)
Feb 09, 2024	13.60	14.58	13.44	14.56	43,647	+1.14(+8.49%)
Feb 08, 2024	13.40	13.60	12.90	13.42	21,663	+0.32(+2.41%)
Feb 07, 2024	13.60	13.60	13.10	13.10	11,880	-0.32(-2.37%)
Feb 06, 2024	13.38	13.98	13.20	13.42	14,020	+0.02(+0.18%)
Feb 05, 2024	14.00	14.00	13.05	13.40	17,384	-0.58(-4.16%)
Feb 02, 2024	13.20	13.98	12.80	13.98	31,572	+0.90(+6.88%)
Feb 01, 2024	13.20	13.20	12.50	13.08	31,015	+0.26(+2.00%)
Jan 31, 2024	13.00	13.40	12.70	12.82	28,791	-0.33(-2.54%)
Jan 30, 2024	13.60	14.14	13.02	13.16	78,659	-0.30(-2.24%)
Jan 29, 2024	13.40	13.70	13.03	13.46	96,630	+0.16(+1.22%)
Jan 26, 2024	13.52	14.00	13.02	13.30	24,259	-0.20(-1.50%)
Jan 25, 2024	13.43	14.00	13.32	13.50	11,688	-0.30(-2.17%)
Jan 24, 2024	13.86	14.00	12.85	13.80	22,816	-0.06(-0.43%)
Jan 23, 2024	14.20	14.40	13.73	13.86	11,691	-0.44(-3.06%)
Jan 22, 2024	14.40	14.70	13.82	14.30	18,813	-0.02(-0.13%)
Jan 19, 2024	14.70	14.80	13.80	14.32	23,569	-0.68(-4.56%)
Jan 18, 2024	14.49	15.00	14.02	15.00	27,425	+0.76(+5.34%)
Jan 17, 2024	14.70	15.20	14.24	14.24	15,553	-0.58(-3.93%)
Jan 16, 2024	15.40	15.68	14.80	14.82	20,304	-0.50(-3.25%)
Jan 12, 2024	15.40	15.80	15.20	15.32	16,648	-0.31(-2.01%)
Jan 11, 2024	15.89	16.10	15.40	15.63	24,884	-0.23(-1.44%)
Jan 10, 2024	16.23	16.23	15.60	15.86	17,055	-0.14(-0.86%)
Jan 09, 2024	15.40	16.40	15.10	16.00	34,175	+0.64(+4.17%)
Jan 08, 2024	15.40	15.46	14.90	15.36	21,126	-0.19(-1.22%)
Jan 05, 2024	15.98	15.98	15.26	15.55	18,544	-0.07(-0.45%)
Jan 04, 2024	15.70	16.09	15.24	15.62	17,192	-0.05(-0.29%)
Jan 03, 2024	16.00	16.26	15.20	15.67	20,386	-0.35(-2.17%)
Jan 02, 2024	15.80	16.20	15.12	16.01	30,314	+0.13(+0.84%)
Dec 29, 2023	16.58	16.58	15.40	15.88	30,136	-0.32(-1.98%)
Dec 28, 2023	15.60	16.20	15.20	16.20	42,040	+0.24(+1.50%)
Dec 27, 2023	15.13	16.40	15.13	15.96	42,383	+0.46(+2.97%)
Dec 26, 2023	16.40	16.40	15.40	15.50	83,367	-0.90(-5.49%)
Dec 22, 2023	17.56	18.88	15.46	16.40	592,630	+1.64(+11.13%)
Dec 21, 2023	15.00	15.28	14.25	14.76	25,401	-0.24(-1.61%)
Dec 20, 2023	14.40	15.00	14.40	15.00	21,248	+0.60(+4.17%)
Dec 19, 2023	14.84	15.20	14.02	14.40	42,567	-0.26(-1.77%)
Dec 18, 2023	14.80	15.35	14.41	14.66	27,466	+0.35(+2.45%)
Dec 15, 2023	15.00	15.23	14.31	14.31	16,581	-0.59(-3.93%)
Dec 14, 2023	14.40	15.00	14.36	14.90	23,469	+0.54(+3.73%)
Dec 13, 2023	14.58	14.76	14.02	14.36	13,595	+0.06(+0.42%)
Dec 12, 2023	14.93	14.96	14.11	14.30	19,606	-0.63(-4.22%)
Dec 11, 2023	14.60	15.10	14.13	14.93	17,168	+0.13(+0.89%)
Dec 08, 2023	14.80	15.00	14.42	14.80	20,698	-0.03(-0.18%)
Dec 07, 2023	16.00	16.20	14.64	14.82	26,836	-0.36(-2.35%)
Dec 06, 2023	15.49	15.70	15.02	15.18	15,530	-0.42(-2.69%)
Dec 05, 2023	15.43	16.40	15.00	15.60	31,629	+0.33(+2.16%)
Dec 04, 2023	15.21	15.99	14.66	15.27	18,695	-0.35(-2.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Cidara Thera (NQ: CDTX )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Cidara Thera (NQ: CDTX )

Historical Prices

Sections

Services

The Evening Leader