Skip to main content

Cardiff Oncology Inc (NQ: CRDF )

4.410 -0.090 (-2.00%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 5.400 5.870 5.200 5.730 876,834 +0.39(+7.30%)
Mar 28, 2024 5.730 5.730 5.190 5.340 864,484 -0.41(-7.13%)
Mar 27, 2024 5.440 5.760 5.310 5.750 2,066,602 +0.36(+6.68%)
Mar 26, 2024 5.910 6.050 5.320 5.390 1,448,217 -0.52(-8.80%)
Mar 25, 2024 6.050 6.420 5.620 5.910 1,970,226 +0.06(+1.03%)
Mar 22, 2024 5.130 6.110 5.010 5.850 2,737,034 +0.71(+13.81%)
Mar 21, 2024 5.030 5.300 4.781 5.140 795,508 +0.18(+3.63%)
Mar 20, 2024 4.850 5.230 4.700 4.960 938,830 +0.09(+1.85%)
Mar 19, 2024 5.080 5.150 4.711 4.870 707,514 -0.30(-5.80%)
Mar 18, 2024 5.090 5.400 4.200 5.170 1,828,900 +0.14(+2.78%)
Mar 15, 2024 5.400 5.630 4.610 5.030 2,013,644 -0.37(-6.85%)
Mar 14, 2024 5.500 6.060 5.100 5.400 2,975,375 +0.00(+0.00%)
Mar 13, 2024 4.630 5.850 4.500 5.400 3,966,911 +0.92(+20.54%)
Mar 12, 2024 4.020 4.590 4.000 4.480 1,469,175 +0.44(+10.89%)
Mar 11, 2024 4.220 4.360 3.780 4.040 2,165,884 -0.10(-2.42%)
Mar 08, 2024 3.550 4.180 3.550 4.140 1,835,858 +0.63(+17.95%)
Mar 07, 2024 3.950 4.120 3.320 3.510 2,032,374 -0.38(-9.77%)
Mar 06, 2024 3.850 4.110 3.560 3.890 2,695,526 +0.24(+6.58%)
Mar 05, 2024 3.550 3.840 3.180 3.650 2,841,016 +0.16(+4.58%)
Mar 04, 2024 2.970 3.850 2.960 3.490 12,866,771 +0.58(+19.93%)
Mar 01, 2024 2.000 3.070 2.000 2.910 45,135,600 +1.15(+64.87%)
Feb 29, 2024 1.910 1.910 1.740 1.765 1,860,854 -0.06(-3.02%)
Feb 28, 2024 1.780 1.930 1.780 1.820 289,049 +0.04(+2.25%)
Feb 27, 2024 1.740 1.835 1.720 1.780 165,703 +0.07(+4.09%)
Feb 26, 2024 1.700 1.770 1.660 1.710 132,385 +0.04(+2.40%)
Feb 23, 2024 1.700 1.713 1.650 1.670 69,082 -0.02(-1.18%)
Feb 22, 2024 1.700 1.730 1.650 1.690 63,905 +0.01(+0.60%)
Feb 21, 2024 1.700 1.730 1.660 1.680 86,137 -0.02(-1.18%)
Feb 20, 2024 1.710 1.760 1.690 1.700 62,301 -0.03(-1.73%)
Feb 16, 2024 1.710 1.780 1.710 1.730 70,116 -0.02(-1.14%)
Feb 15, 2024 1.750 1.820 1.700 1.750 214,255 +0.01(+0.57%)
Feb 14, 2024 1.710 1.770 1.660 1.740 114,974 +0.08(+4.82%)
Feb 13, 2024 1.750 1.780 1.630 1.660 230,252 -0.16(-8.79%)
Feb 12, 2024 1.850 1.850 1.770 1.820 119,423 +0.01(+0.55%)
Feb 09, 2024 1.830 1.890 1.760 1.810 129,980 +0.01(+0.56%)
Feb 08, 2024 1.850 1.900 1.780 1.800 168,404 -0.07(-3.74%)
Feb 07, 2024 1.740 1.900 1.720 1.870 340,674 +0.06(+3.31%)
Feb 06, 2024 1.500 1.880 1.470 1.810 1,050,841 +0.32(+21.48%)
Feb 05, 2024 1.550 1.621 1.440 1.490 338,261 -0.10(-6.29%)
Feb 02, 2024 1.620 1.657 1.528 1.590 96,597 -0.03(-1.85%)
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.