Mercados españoles abiertos en 5 hrs

Cidara Therapeutics, Inc. (CDTX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,95+0,65 (+5,75%)
Al cierre: 04:00PM EDT
12,60 +0,64 (+5,40%)
Después del cierre: 06:42PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202411,2411,9511,2411,9511,9572.274
24 jun 202411,3711,8510,4511,2911,29163.700
21 jun 202412,0812,2011,2511,6211,6254.000
20 jun 202411,9712,4411,5311,7011,7069.200
18 jun 202412,5813,0011,8512,1012,1040.300
17 jun 202413,2813,6712,5212,5912,5941.800
14 jun 202413,8514,2513,3613,4413,4459.000
13 jun 202414,1514,4914,0014,1614,1626.100
12 jun 202413,9214,5513,8214,3714,3766.200
11 jun 202413,2713,6512,8313,5513,5537.100
10 jun 202412,6513,5512,6513,4313,4334.400
07 jun 202413,2113,4412,6512,8412,8446.400
06 jun 202412,5013,4712,5013,3813,3891.100
05 jun 202412,3412,9811,5012,5012,5051.100
04 jun 202412,1512,5612,1512,3412,3416.500
03 jun 202413,2413,2412,1012,4112,4118.100
31 may 202412,7113,4912,3312,6912,6935.300
30 may 202412,0912,7811,9312,4212,4238.200
29 may 202411,6312,2911,4011,8211,8238.800
28 may 202412,0012,2711,5311,7711,7733.000
24 may 202412,0012,2011,6512,0212,0229.400
23 may 202412,6012,7011,8411,9211,9273.200
22 may 202410,5813,1710,5012,3412,34197.600
21 may 202411,1211,1510,6210,6210,6241.500
20 may 202411,2212,0010,8211,2611,2654.000
17 may 202412,0012,0010,8811,2111,2160.800
16 may 202412,2812,7011,8512,0012,0046.200
15 may 202413,1313,1312,5412,7112,7122.100
14 may 202412,6013,4412,3313,0913,0928.600
13 may 202412,2512,7012,2512,7012,7014.700
10 may 202412,6013,0412,1612,1612,1630.400
09 may 202413,3213,5712,6012,6012,6027.800
08 may 202413,3913,5913,0413,0513,0517.200
07 may 202413,7314,1213,4013,4413,4440.700
06 may 202412,6014,0912,6013,6113,61102.200
03 may 202411,7513,2011,7512,5112,5154.000
02 may 202411,8412,8511,5212,6812,6865.200
01 may 202411,8511,8611,0211,8111,81107.700
30 abr 202412,2012,6411,7211,9811,9876.400
29 abr 202412,5912,8211,9012,3212,32112.400
26 abr 202412,6513,4311,5712,6312,63200.100
25 abr 202414,5014,9612,1313,0013,00753.800
24 abr 202410,1812,5910,1112,2912,29326.400
24 abr 20241:20 Split de acciones
23 abr 202410,8211,6010,0010,2610,2696.085
22 abr 202412,0012,9610,0010,2810,28192.655
19 abr 202414,1014,8013,6013,6213,6218.245
18 abr 202414,4015,0014,3014,4414,4413.710
17 abr 202414,4616,0014,2014,4414,4421.490
16 abr 202417,0017,4013,8014,6014,6063.500
15 abr 202417,4017,6016,4016,5016,5015.245
12 abr 202417,2817,8215,7616,2016,2026.925
11 abr 202418,6019,2016,4017,2817,2826.255
10 abr 202416,4019,5615,6018,4018,4046.050
09 abr 202421,4022,0017,3017,5017,5084.580
08 abr 202423,2024,0020,8021,4021,4070.165
05 abr 202422,8024,2020,0023,2023,20114.600
04 abr 202421,0023,0020,4021,6021,6044.165
03 abr 202422,8024,4020,7021,0021,00132.040
02 abr 202419,6021,8018,6421,4021,4071.270
01 abr 202416,2020,0015,6219,3619,3687.370
28 mar 202417,2019,1817,0018,4018,4075.450
27 mar 202415,0217,0014,8016,8416,8472.315
26 mar 202414,7815,0014,4014,8014,8023.070
25 mar 202415,6015,9014,4214,9214,9224.990
22 mar 202416,3816,3815,2015,5415,5433.740
21 mar 202415,6016,4015,6016,0616,0637.095
20 mar 202414,3415,5614,3215,2615,2644.090
19 mar 202413,9814,8813,6414,2814,2832.795
18 mar 202414,3014,6013,7213,8813,8831.060
15 mar 202413,3014,9413,2813,7013,7067.235
14 mar 202413,5213,9012,8012,8212,8240.255
13 mar 202413,4214,1413,3013,3013,3035.600
12 mar 202413,3813,9613,2013,6813,6819.875
11 mar 202413,6013,8013,0213,2213,2226.730
08 mar 202413,8814,1813,7813,8213,8213.205
07 mar 202413,9013,9813,6013,6613,664810
06 mar 202413,6214,2013,6213,9813,9811.120
05 mar 202413,8014,0013,4014,0014,0018.270
04 mar 202414,5814,5813,6014,1414,1418.450
01 mar 202414,2414,7814,0814,2414,2411.910
29 feb 202414,5614,7214,0014,1614,1623.240
28 feb 202414,6014,8814,2414,4014,4012.990
27 feb 202414,0015,0014,0014,5814,5821.305
26 feb 202414,0014,6013,4014,3814,3821.995
23 feb 202414,0014,0013,6214,0014,0024.135
22 feb 202413,7614,5013,7013,8213,8211.035
21 feb 202413,8614,0013,6213,8013,8017.175
20 feb 202414,2014,4013,8014,1814,1816.430
16 feb 202414,2014,4813,6014,3014,3023.460
15 feb 202414,0014,2013,1613,8413,8422.650
14 feb 202413,5614,0013,3013,5813,5813.515
13 feb 202414,3014,6013,4013,6013,6013.325
12 feb 202414,6015,2013,9814,1014,1024.525
09 feb 202413,6014,5813,4414,5614,5643.635
08 feb 202413,4013,6012,9013,4213,4221.765
07 feb 202413,6013,6013,1013,1013,1011.895
06 feb 202413,3813,9813,2013,4213,4214.020
05 feb 202414,0014,0013,0413,4013,4017.435
02 feb 202413,2013,9812,8013,9813,9831.575
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...