Stuttgart - Delayed Quote EUR
Cidara Therapeutics Inc. (20D0.SG)
19.50
+0.50
+(2.63%)
As of 8:00:20 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Jun 2, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | - |
| May 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| May 29, 2025 | 20.00 | 20.00 | 19.10 | 19.10 | 19.10 | - |
| May 28, 2025 | 21.00 | 21.00 | 19.60 | 19.60 | 19.60 | 2,000 |
| May 27, 2025 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | - |
| May 26, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| May 23, 2025 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | - |
| May 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| May 21, 2025 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | - |
| May 20, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | - |
| May 19, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | - |
| May 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| May 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| May 14, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | - |
| May 13, 2025 | 17.30 | 17.60 | 17.30 | 17.40 | 17.40 | - |
| May 12, 2025 | 16.40 | 17.20 | 16.40 | 17.20 | 17.20 | - |
| May 9, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - |
| May 8, 2025 | 16.50 | 17.10 | 16.50 | 17.10 | 17.10 | - |
| May 7, 2025 | 17.10 | 17.10 | 16.60 | 16.60 | 16.60 | - |
| May 6, 2025 | 18.70 | 18.70 | 18.20 | 18.20 | 18.20 | - |
| May 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| May 2, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | - |
| Apr 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Apr 29, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | - |
| Apr 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Apr 25, 2025 | 18.50 | 18.70 | 18.50 | 18.50 | 18.50 | - |
| Apr 24, 2025 | 18.90 | 18.90 | 17.80 | 18.20 | 18.20 | - |
| Apr 23, 2025 | 19.10 | 19.20 | 18.60 | 19.10 | 19.10 | - |
| Apr 22, 2025 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | - |
| Apr 17, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | - |
| Apr 16, 2025 | 17.10 | 17.10 | 16.30 | 16.30 | 16.30 | - |
| Apr 15, 2025 | 16.20 | 16.90 | 16.20 | 16.90 | 16.90 | - |
| Apr 14, 2025 | 15.70 | 16.40 | 15.70 | 16.40 | 16.40 | - |
| Apr 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 10, 2025 | 15.70 | 15.70 | 15.00 | 15.00 | 15.00 | - |
| Apr 9, 2025 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | - |
| Apr 8, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | - |
| Apr 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 4, 2025 | 15.80 | 15.90 | 14.80 | 14.80 | 14.80 | - |
| Apr 3, 2025 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | - |
| Apr 2, 2025 | 17.30 | 17.30 | 16.60 | 16.80 | 16.80 | - |
| Apr 1, 2025 | 19.50 | 19.50 | 18.70 | 18.70 | 18.70 | - |
| Mar 31, 2025 | 20.40 | 20.40 | 19.30 | 19.30 | 19.30 | - |
| Mar 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Mar 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Mar 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Mar 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Mar 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Mar 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Mar 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Mar 18, 2025 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | - |
| Mar 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Mar 14, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| Mar 13, 2025 | 20.80 | 20.80 | 19.90 | 20.60 | 20.60 | - |
| Mar 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Mar 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Mar 10, 2025 | 21.40 | 21.40 | 20.20 | 20.60 | 20.60 | - |
| Mar 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Mar 6, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - |
| Mar 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Mar 4, 2025 | 21.60 | 21.80 | 21.20 | 21.20 | 21.20 | - |
| Mar 3, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - |
| Feb 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Feb 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Feb 26, 2025 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | - |
| Feb 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Feb 24, 2025 | 20.20 | 20.20 | 19.40 | 19.40 | 19.40 | - |
| Feb 21, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | - |
| Feb 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Feb 19, 2025 | 22.60 | 24.00 | 22.60 | 22.60 | 22.60 | 47 |
| Feb 18, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | - |
| Feb 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Feb 14, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | - |
| Feb 13, 2025 | 22.00 | 22.60 | 22.00 | 22.40 | 22.40 | - |
| Feb 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Feb 11, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - |
| Feb 10, 2025 | 20.60 | 21.60 | 20.60 | 20.80 | 20.80 | - |
| Feb 7, 2025 | 20.00 | 20.80 | 20.00 | 20.40 | 20.40 | - |
| Feb 6, 2025 | 19.20 | 20.20 | 19.20 | 20.20 | 20.20 | - |
| Feb 5, 2025 | 19.00 | 19.90 | 19.00 | 19.40 | 19.40 | - |
| Feb 4, 2025 | 18.10 | 19.10 | 18.00 | 19.10 | 19.10 | - |
| Feb 3, 2025 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | - |
| Jan 31, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | - |
| Jan 30, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | - |
| Jan 29, 2025 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | - |
| Jan 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Jan 27, 2025 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | - |
| Jan 24, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - |
| Jan 23, 2025 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | 2,000 |
| Jan 22, 2025 | 20.80 | 20.80 | 20.20 | 20.80 | 20.80 | - |
| Jan 21, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | - |
| Jan 20, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | - |
| Jan 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jan 16, 2025 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | - |
| Jan 15, 2025 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | - |
| Jan 14, 2025 | 20.20 | 20.80 | 19.90 | 19.90 | 19.90 | - |
| Jan 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1,340 |
| Jan 10, 2025 | 23.80 | 23.80 | 22.60 | 22.60 | 22.60 | - |
| Jan 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Jan 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 7, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jan 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Jan 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jan 2, 2025 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 300 |
| Dec 30, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Dec 27, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Dec 23, 2024 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - |
| Dec 20, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Dec 19, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Dec 18, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Dec 17, 2024 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | - |
| Dec 16, 2024 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | - |
| Dec 13, 2024 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 7 |
| Dec 12, 2024 | 20.40 | 20.40 | 20.00 | 20.40 | 20.40 | - |
| Dec 11, 2024 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | - |
| Dec 10, 2024 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 225 |
| Dec 9, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Dec 6, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Dec 5, 2024 | 18.50 | 18.70 | 17.90 | 18.70 | 18.70 | - |
| Dec 4, 2024 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | - |
| Dec 3, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Dec 2, 2024 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | - |
| Nov 29, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Nov 28, 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | - |
| Nov 27, 2024 | 18.30 | 18.60 | 18.20 | 18.60 | 18.60 | - |
| Nov 26, 2024 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | - |
| Nov 25, 2024 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | 39 |
| Nov 22, 2024 | 16.40 | 19.10 | 16.40 | 19.10 | 19.10 | 400 |
| Nov 21, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 20, 2024 | 14.50 | 15.00 | 14.10 | 14.10 | 14.10 | 55 |
| Nov 19, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Nov 18, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Nov 15, 2024 | 13.40 | 13.40 | 13.00 | 13.30 | 13.30 | - |
| Nov 14, 2024 | 12.90 | 13.50 | 12.90 | 13.50 | 13.50 | - |
| Nov 13, 2024 | 12.40 | 13.00 | 12.40 | 13.00 | 13.00 | - |
| Nov 12, 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | - |
| Nov 11, 2024 | 12.30 | 12.50 | 12.10 | 12.20 | 12.20 | - |
| Nov 8, 2024 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | - |
| Nov 7, 2024 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | - |
| Nov 6, 2024 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | - |
| Nov 5, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Nov 4, 2024 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | - |
| Nov 1, 2024 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 140 |
| Oct 31, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - |
| Oct 30, 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - |
| Oct 29, 2024 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | - |
| Oct 28, 2024 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | - |
| Oct 25, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Oct 24, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Oct 23, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - |
| Oct 22, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Oct 21, 2024 | 10.24 | 10.30 | 10.24 | 10.30 | 10.30 | - |
| Oct 18, 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - |
| Oct 17, 2024 | 9.65 | 9.95 | 9.60 | 9.75 | 9.75 | - |
| Oct 16, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Oct 15, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Oct 14, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Oct 11, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Oct 10, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Oct 9, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Related Tickers
ZIVO ZIVO Bioscience, Inc.
17.51
-6.46%
WHWK Whitehawk Therapeutics, Inc.
1.7400
+2.96%
IPHA Innate Pharma S.A.
2.1578
-1.47%
LIXT Lixte Biotechnology Holdings, Inc.
1.4100
+20.51%
MLEC Moolec Science SA
7.37
0.00%
PMN ProMIS Neurosciences, Inc.
0.5000
0.00%
APS.TO Aptose Biosciences Inc.
2.3700
+0.42%
ENGN enGene Holdings Inc.
3.9800
+3.65%
CALC CalciMedica, Inc.
1.6400
-4.09%
IKNA Ikena Oncology, Inc.
1.2800
+7.56%