Skip to main content

Cardiff Oncology Inc (NQ: CRDF )

2.700 -0.130 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.800 2.820 2.590 2.700 567,420 -0.13(-4.59%)
Jun 13, 2024 2.950 3.000 2.710 2.830 405,209 -0.12(-4.07%)
Jun 12, 2024 3.010 3.090 2.920 2.950 241,437 +0.00(+0.00%)
Jun 11, 2024 2.950 3.020 2.880 2.950 264,267 +0.00(+0.00%)
Jun 10, 2024 2.920 3.070 2.860 2.950 566,819 +0.02(+0.68%)
Jun 07, 2024 2.940 3.000 2.750 2.930 745,918 -0.05(-1.68%)
Jun 06, 2024 2.960 3.050 2.860 2.980 505,355 +0.00(+0.00%)
Jun 05, 2024 3.030 3.050 2.930 2.980 518,242 -0.05(-1.65%)
Jun 04, 2024 3.160 3.180 2.950 3.030 658,734 -0.14(-4.42%)
Jun 03, 2024 3.250 3.270 3.080 3.170 416,479 -0.01(-0.31%)
May 31, 2024 3.200 3.300 3.151 3.180 180,192 +0.00(+0.00%)
May 30, 2024 3.160 3.320 3.160 3.180 266,757 -0.02(-0.63%)
May 29, 2024 3.250 3.280 3.090 3.200 250,528 -0.05(-1.54%)
May 28, 2024 3.440 3.440 3.080 3.250 670,535 -0.19(-5.52%)
May 24, 2024 3.300 3.500 3.215 3.440 398,929 +0.14(+4.24%)
May 23, 2024 3.440 3.490 3.260 3.300 489,620 -0.16(-4.62%)
May 22, 2024 3.540 3.700 3.450 3.460 337,034 -0.08(-2.26%)
May 21, 2024 3.540 3.590 3.360 3.540 550,707 +0.00(+0.00%)
May 20, 2024 3.680 3.730 3.515 3.540 706,387 -0.09(-2.48%)
May 17, 2024 3.800 3.840 3.600 3.630 540,209 -0.11(-2.94%)
May 16, 2024 3.560 3.840 3.540 3.740 498,780 +0.17(+4.76%)
May 15, 2024 3.590 3.750 3.525 3.570 336,262 -0.01(-0.28%)
May 14, 2024 3.600 3.860 3.545 3.580 844,336 +0.10(+2.87%)
May 13, 2024 3.390 3.550 3.390 3.480 341,899 +0.09(+2.65%)
May 10, 2024 3.430 3.471 3.300 3.390 471,847 +0.01(+0.30%)
May 09, 2024 3.190 3.650 3.190 3.380 1,118,376 +0.18(+5.62%)
May 08, 2024 3.310 3.390 3.160 3.200 486,934 -0.11(-3.32%)
May 07, 2024 3.440 3.470 3.245 3.310 610,337 -0.15(-4.34%)
May 06, 2024 3.550 3.630 3.110 3.460 1,714,296 -0.06(-1.70%)
May 03, 2024 3.980 4.420 3.120 3.520 2,160,660 -0.96(-21.43%)
May 02, 2024 4.250 4.495 4.070 4.480 843,472 +0.25(+5.91%)
May 01, 2024 4.380 4.450 4.150 4.230 487,465 -0.13(-2.98%)
Apr 30, 2024 4.500 4.540 4.260 4.360 576,985 -0.10(-2.24%)
Apr 29, 2024 4.140 4.680 4.120 4.460 1,048,202 +0.39(+9.58%)
Apr 26, 2024 4.060 4.129 3.980 4.070 516,215 +0.08(+2.01%)
Apr 25, 2024 4.120 4.200 3.950 3.990 586,641 -0.19(-4.55%)
Apr 24, 2024 4.170 4.380 4.090 4.180 343,293 +0.01(+0.24%)
Apr 23, 2024 4.360 4.420 4.060 4.170 702,313 -0.19(-4.36%)
Apr 22, 2024 4.260 4.490 4.250 4.360 461,200 +0.01(+0.23%)
Apr 19, 2024 4.380 4.569 4.260 4.350 608,535 -0.02(-0.46%)
Apr 18, 2024 4.430 4.480 4.260 4.370 827,721 -0.13(-2.89%)
Apr 17, 2024 4.570 4.860 4.321 4.500 848,290 -0.09(-1.96%)
Apr 16, 2024 5.250 5.250 4.200 4.590 2,158,990 -0.69(-13.07%)
Apr 15, 2024 5.620 5.660 5.240 5.280 654,114 -0.33(-5.88%)
Apr 12, 2024 5.620 5.860 5.350 5.610 825,534 -0.06(-1.06%)
Apr 11, 2024 5.920 5.960 5.570 5.670 557,221 -0.22(-3.74%)
Apr 10, 2024 5.550 5.980 5.303 5.890 710,685 +0.23(+4.06%)
Apr 09, 2024 5.930 6.270 5.580 5.660 943,753 -0.22(-3.74%)
Apr 08, 2024 6.050 6.250 5.550 5.880 843,672 +0.04(+0.68%)
Apr 05, 2024 5.900 6.350 5.750 5.840 1,421,922 +0.17(+3.00%)
Apr 04, 2024 5.460 6.380 5.460 5.670 1,884,927 +0.34(+6.38%)
Apr 03, 2024 5.400 5.610 5.220 5.330 750,212 -0.04(-0.74%)
Apr 02, 2024 5.540 5.610 5.230 5.370 614,433 -0.36(-6.28%)
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.