Cidara Therapeutics Inc

CDTX
🏛️ 美国 →
90.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 25.61 27.44 25.11 26.88 0.2M
2024-12-30 23.99 25.32 23.26 25.25 0.1M
2024-12-27 23.44 24.25 22.85 23.69 0.1M
2024-12-26 23.20 23.42 22.70 23.22 0.0M
2024-12-24 23.26 23.70 22.63 23.43 0.0M
2024-12-23 22.90 24.31 21.88 23.40 0.1M
2024-12-20 22.12 24.00 21.20 23.22 0.1M
2024-12-19 20.49 23.21 20.24 22.51 0.1M
2024-12-18 22.47 22.78 19.24 20.53 0.1M
2024-12-17 23.17 24.99 22.10 22.81 0.1M
2024-12-16 22.83 23.66 22.80 23.26 0.0M
2024-12-13 22.78 23.89 22.20 22.88 0.1M
2024-12-12 21.48 22.08 21.15 21.64 0.0M
2024-12-11 21.94 22.25 21.22 21.82 0.0M
2024-12-10 22.17 24.00 22.15 22.17 0.0M
2024-12-09 23.51 24.00 22.14 22.51 0.0M
2024-12-06 19.27 24.00 18.43 23.73 0.1M
2024-12-05 19.84 20.66 18.03 19.93 0.0M
2024-12-04 17.95 20.33 17.83 19.95 0.1M
2024-12-03 18.80 18.96 17.41 17.71 0.1M
2024-12-02 20.20 20.46 18.71 18.76 0.0M
2024-11-29 20.21 20.50 19.56 20.21 0.0M
2024-11-27 19.53 20.20 19.25 20.20 0.0M
2024-11-26 18.60 20.20 17.82 19.59 0.0M
2024-11-25 20.39 20.50 17.25 18.69 0.1M
2024-11-22 17.73 21.28 17.52 20.40 0.3M
2024-11-21 18.98 19.98 17.17 17.45 0.5M
2024-11-20 15.68 16.64 15.02 15.12 0.0M
2024-11-19 14.93 15.63 14.93 15.63 0.0M
2024-11-18 14.33 14.99 14.33 14.96 0.0M
2024-11-15 14.50 14.97 13.90 14.37 0.0M
2024-11-14 14.08 14.75 13.82 14.48 0.0M
2024-11-13 13.31 14.00 13.27 13.90 0.0M
2024-11-12 13.58 13.73 13.14 13.45 0.0M
2024-11-11 13.51 13.68 12.89 13.35 0.0M
2024-11-08 13.28 13.78 13.03 13.50 0.0M
2024-11-07 12.91 13.40 12.74 13.11 0.0M
2024-11-06 13.47 13.47 12.78 13.26 0.0M
2024-11-05 13.03 13.26 13.00 13.26 0.0M
2024-11-04 13.09 13.45 13.00 13.03 0.0M
2024-11-01 12.85 13.13 12.66 13.09 0.0M
2024-10-31 12.77 13.00 12.70 13.00 0.0M
2024-10-30 13.39 13.39 12.65 12.83 0.0M
2024-10-29 12.61 13.92 12.54 13.39 0.0M
2024-10-28 12.92 12.92 12.10 12.47 0.0M
2024-10-25 11.30 13.25 11.29 12.60 0.1M
2024-10-24 11.40 11.70 11.12 11.16 0.0M
2024-10-23 11.11 11.41 11.07 11.30 0.0M
2024-10-22 11.09 11.39 11.09 11.38 0.0M
2024-10-21 11.49 11.49 11.07 11.22 0.0M
2024-10-18 11.01 11.58 10.37 11.26 0.0M
2024-10-17 10.65 11.15 10.60 11.15 0.0M
2024-10-16 10.44 10.97 10.28 10.74 0.0M
2024-10-15 10.30 10.48 10.14 10.17 0.0M
2024-10-14 10.69 10.69 10.29 10.30 0.0M
2024-10-11 10.75 10.95 10.38 10.61 0.0M
2024-10-10 10.70 10.82 10.45 10.52 0.0M
2024-10-09 10.79 10.97 10.57 10.85 0.0M
2024-10-08 10.98 11.15 10.51 10.71 0.0M
2024-10-07 10.73 11.15 10.72 11.13 0.0M
2024-10-04 10.52 10.93 10.42 10.90 0.0M
2024-10-03 10.46 10.70 10.26 10.70 0.0M
2024-10-02 10.52 10.68 10.41 10.55 0.0M
2024-10-01 10.61 10.71 10.41 10.61 0.0M
2024-09-30 10.74 10.88 10.50 10.75 0.0M
2024-09-27 10.65 10.79 10.61 10.74 0.0M
2024-09-26 10.86 11.28 10.60 10.79 0.0M
2024-09-25 10.98 11.24 10.81 10.82 0.0M
2024-09-24 11.00 11.19 10.75 10.77 0.0M
2024-09-23 11.18 11.28 10.87 10.87 0.0M
2024-09-20 11.70 11.88 10.94 11.27 0.0M
2024-09-19 11.91 12.27 11.69 11.72 0.0M
2024-09-18 11.63 12.33 11.56 11.62 0.0M
2024-09-17 11.60 11.98 11.60 11.63 0.0M
2024-09-16 12.01 12.10 11.51 11.80 0.0M
2024-09-13 11.21 12.68 11.21 11.94 0.0M
2024-09-12 11.76 11.80 11.33 11.35 0.0M
2024-09-11 11.64 11.86 11.42 11.62 0.0M
2024-09-10 11.53 11.99 11.45 11.95 0.0M
2024-09-09 11.58 11.73 10.97 11.70 0.0M
2024-09-06 11.60 11.60 11.25 11.44 0.0M
2024-09-05 11.43 11.56 11.26 11.55 0.0M
2024-09-04 11.32 11.54 10.76 11.32 0.0M
2024-09-03 11.77 11.99 11.50 11.59 0.0M
2024-08-30 12.46 12.76 11.51 11.89 0.0M
2024-08-29 12.44 12.97 12.44 12.95 0.0M
2024-08-28 12.73 12.99 12.51 12.96 0.1M
2024-08-27 12.42 13.00 12.42 12.97 0.1M
2024-08-26 12.77 12.87 12.51 12.87 0.0M
2024-08-23 13.00 13.00 12.61 12.98 0.0M
2024-08-22 12.48 13.00 12.45 13.00 0.0M
2024-08-21 12.34 13.01 12.34 13.00 0.0M
2024-08-20 12.66 12.97 12.31 12.95 0.0M
2024-08-19 12.70 12.96 12.01 12.96 0.0M
2024-08-16 12.45 12.82 12.27 12.79 0.0M
2024-08-15 11.58 13.36 11.58 12.64 0.0M
2024-08-14 12.54 13.00 12.01 12.86 0.0M
2024-08-13 11.47 12.40 11.47 12.15 0.0M
2024-08-12 11.37 11.79 11.37 11.73 0.0M
2024-08-09 11.78 11.85 11.28 11.81 0.0M
2024-08-08 11.05 11.83 10.77 11.59 0.0M
2024-08-07 11.01 11.53 11.01 11.29 0.0M
2024-08-06 11.79 11.82 11.10 11.43 0.0M
2024-08-05 11.11 11.85 11.10 11.68 0.0M
2024-08-02 12.80 12.80 11.59 11.88 0.0M
2024-08-01 12.88 13.07 12.54 12.89 0.0M
2024-07-31 13.13 13.27 12.85 13.11 0.0M
2024-07-30 13.37 13.37 13.00 13.13 0.0M
2024-07-29 13.03 13.20 12.76 13.05 0.0M
2024-07-26 12.21 13.34 11.88 13.24 0.1M
2024-07-25 11.73 12.15 11.63 11.95 0.0M
2024-07-24 11.47 11.91 11.47 11.84 0.0M
2024-07-23 11.51 11.95 11.22 11.48 0.0M
2024-07-22 11.70 11.99 11.51 11.74 0.0M
2024-07-19 12.55 12.55 11.80 11.81 0.0M
2024-07-18 13.04 13.04 12.53 12.64 0.0M
2024-07-17 12.51 13.03 12.51 13.01 0.0M
2024-07-16 12.37 13.08 12.37 12.94 0.0M
2024-07-15 11.68 12.54 11.62 12.50 0.1M
2024-07-12 11.68 11.68 11.26 11.48 0.0M
2024-07-11 11.33 11.51 11.14 11.26 0.0M
2024-07-10 11.50 11.77 11.22 11.32 0.0M
2024-07-09 11.80 11.80 11.33 11.53 0.0M
2024-07-08 12.05 12.13 11.42 11.78 0.0M
2024-07-05 12.15 12.15 11.76 12.05 0.0M
2024-07-03 11.77 12.25 11.77 12.16 0.0M
2024-07-02 11.97 12.10 11.20 11.93 0.0M
2024-07-01 11.96 12.35 11.55 12.04 0.1M
2024-06-28 11.49 11.94 11.15 11.94 0.1M
2024-06-27 11.45 11.66 11.11 11.19 0.0M
2024-06-26 11.87 11.87 11.12 11.20 0.0M
2024-06-25 11.16 11.95 11.16 11.95 0.1M
2024-06-24 11.37 11.85 10.45 11.29 0.2M
2024-06-21 12.08 12.20 11.25 11.62 0.1M
2024-06-20 11.97 12.44 11.53 11.70 0.1M
2024-06-18 12.58 13.00 11.85 12.10 0.0M
2024-06-17 13.28 13.67 12.52 12.59 0.0M
2024-06-14 13.85 14.25 13.36 13.44 0.1M
2024-06-13 14.15 14.49 14.00 14.16 0.0M
2024-06-12 13.92 14.54 13.82 14.37 0.1M
2024-06-11 13.27 13.65 12.83 13.55 0.0M
2024-06-10 12.65 13.55 12.65 13.43 0.0M
2024-06-07 13.21 13.44 12.65 12.84 0.0M
2024-06-06 12.50 13.47 12.50 13.38 0.1M
2024-06-05 12.34 12.98 11.50 12.50 0.1M
2024-06-04 12.15 12.57 12.15 12.34 0.0M
2024-06-03 13.24 13.24 12.10 12.41 0.0M
2024-05-31 12.71 13.49 12.33 12.69 0.0M
2024-05-30 12.09 12.78 11.93 12.42 0.0M
2024-05-29 11.63 12.29 11.40 11.82 0.0M
2024-05-28 12.00 12.27 11.53 11.77 0.0M
2024-05-24 12.00 12.21 11.65 12.02 0.0M
2024-05-23 12.60 12.70 11.84 11.92 0.1M
2024-05-22 10.58 13.17 10.50 12.34 0.2M
2024-05-21 11.12 11.15 10.62 10.62 0.0M
2024-05-20 11.22 12.00 10.82 11.26 0.1M
2024-05-17 12.00 12.00 10.88 11.21 0.1M
2024-05-16 12.28 12.70 11.85 12.00 0.0M
2024-05-15 13.13 13.13 12.54 12.71 0.0M
2024-05-14 12.60 13.44 12.33 13.09 0.0M
2024-05-13 12.25 12.70 12.25 12.70 0.0M
2024-05-10 12.60 13.04 12.16 12.16 0.0M
2024-05-09 13.32 13.57 12.60 12.60 0.0M
2024-05-08 13.39 13.59 13.04 13.05 0.0M
2024-05-07 13.73 14.12 13.41 13.44 0.0M
2024-05-06 12.60 14.09 12.60 13.61 0.1M
2024-05-03 11.75 13.20 11.75 12.51 0.1M
2024-05-02 11.84 12.85 11.52 12.68 0.1M
2024-05-01 11.85 11.86 11.02 11.81 0.1M
2024-04-30 12.20 12.64 11.72 11.98 0.1M
2024-04-29 12.59 12.82 11.90 12.33 0.1M
2024-04-26 12.65 13.43 11.57 12.63 0.2M
2024-04-25 14.50 14.96 12.13 13.00 0.8M
2024-04-24 10.18 12.59 10.11 12.29 0.3M
2024-04-23 0.54 0.58 0.50 0.51 1.9M
2024-04-22 0.60 0.65 0.50 0.51 3.9M
2024-04-19 0.71 0.74 0.68 0.68 0.4M
2024-04-18 0.72 0.75 0.72 0.72 0.3M
2024-04-17 0.72 0.80 0.71 0.72 0.4M
2024-04-16 0.85 0.87 0.69 0.73 1.3M
2024-04-15 0.87 0.88 0.82 0.82 0.3M
2024-04-12 0.86 0.89 0.79 0.81 0.5M
2024-04-11 0.93 0.96 0.82 0.86 0.5M
2024-04-10 0.82 0.98 0.78 0.92 0.9M
2024-04-09 1.07 1.10 0.87 0.88 1.7M
2024-04-08 1.16 1.20 1.04 1.07 1.4M
2024-04-05 1.14 1.21 1.00 1.16 2.3M
2024-04-04 1.05 1.15 1.02 1.08 0.9M
2024-04-03 1.14 1.22 1.04 1.05 2.6M
2024-04-02 0.98 1.09 0.93 1.07 1.4M
2024-04-01 0.81 1.00 0.78 0.97 1.7M
2024-03-28 0.86 0.96 0.85 0.92 1.5M
2024-03-27 0.75 0.85 0.74 0.84 1.4M
2024-03-26 0.74 0.75 0.72 0.74 0.5M
2024-03-25 0.78 0.79 0.72 0.75 0.5M
2024-03-22 0.82 0.82 0.76 0.78 0.7M
2024-03-21 0.78 0.82 0.78 0.80 0.7M
2024-03-20 0.72 0.78 0.72 0.76 0.9M
2024-03-19 0.70 0.74 0.68 0.71 0.7M
2024-03-18 0.71 0.73 0.69 0.69 0.6M
2024-03-15 0.66 0.75 0.66 0.68 1.3M
2024-03-14 0.68 0.69 0.64 0.64 0.8M
2024-03-13 0.67 0.71 0.67 0.67 0.7M
2024-03-12 0.67 0.70 0.66 0.68 0.4M
2024-03-11 0.68 0.69 0.65 0.66 0.5M
2024-03-08 0.69 0.71 0.69 0.69 0.3M
2024-03-07 0.69 0.70 0.68 0.68 0.1M
2024-03-06 0.68 0.71 0.68 0.70 0.2M
2024-03-05 0.69 0.70 0.67 0.70 0.4M
2024-03-04 0.73 0.73 0.68 0.71 0.4M
2024-03-01 0.71 0.74 0.70 0.71 0.2M
2024-02-29 0.73 0.74 0.70 0.71 0.5M
2024-02-28 0.73 0.74 0.71 0.72 0.3M
2024-02-27 0.70 0.75 0.70 0.73 0.4M
2024-02-26 0.70 0.73 0.67 0.72 0.4M
2024-02-23 0.70 0.70 0.68 0.70 0.5M
2024-02-22 0.69 0.72 0.69 0.69 0.2M
2024-02-21 0.69 0.70 0.68 0.69 0.3M
2024-02-20 0.71 0.72 0.69 0.71 0.3M
2024-02-16 0.71 0.72 0.68 0.71 0.5M
2024-02-15 0.70 0.71 0.66 0.69 0.5M
2024-02-14 0.68 0.70 0.67 0.68 0.3M
2024-02-13 0.72 0.73 0.67 0.68 0.3M
2024-02-12 0.73 0.76 0.70 0.71 0.5M
2024-02-09 0.68 0.73 0.67 0.73 0.9M
2024-02-08 0.67 0.68 0.65 0.67 0.4M
2024-02-07 0.68 0.68 0.66 0.66 0.2M
2024-02-06 0.67 0.70 0.66 0.67 0.3M
2024-02-05 0.70 0.70 0.65 0.67 0.3M
2024-02-02 0.66 0.70 0.64 0.70 0.6M
2024-02-01 0.66 0.66 0.63 0.65 0.6M
2024-01-31 0.65 0.67 0.64 0.64 0.6M
2024-01-30 0.68 0.71 0.65 0.66 1.6M
2024-01-29 0.67 0.69 0.65 0.67 2.1M
2024-01-26 0.68 0.70 0.65 0.66 0.5M
2024-01-25 0.67 0.70 0.67 0.68 0.2M
2024-01-24 0.69 0.70 0.64 0.69 0.5M
2024-01-23 0.71 0.72 0.69 0.69 0.2M
2024-01-22 0.72 0.73 0.69 0.71 0.4M
2024-01-19 0.74 0.74 0.69 0.72 0.5M
2024-01-18 0.72 0.75 0.70 0.75 0.5M
2024-01-17 0.74 0.76 0.71 0.71 0.3M
2024-01-16 0.77 0.78 0.74 0.74 0.4M
2024-01-12 0.77 0.79 0.76 0.77 0.3M
2024-01-11 0.79 0.81 0.77 0.78 0.5M
2024-01-10 0.81 0.81 0.78 0.79 0.3M
2024-01-09 0.77 0.82 0.76 0.80 0.7M
2024-01-08 0.77 0.77 0.75 0.77 0.4M
2024-01-05 0.80 0.80 0.76 0.78 0.4M
2024-01-04 0.79 0.80 0.76 0.78 0.3M
2024-01-03 0.80 0.81 0.76 0.78 0.4M
2024-01-02 0.79 0.81 0.76 0.80 0.6M