Skip to main content

Cardiff Oncology Inc (NQ: CRDF )

3.080 -1.010 (-24.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 4.130 4.230 2.850 3.080 3,658,062 -1.01(-24.69%)
Nov 07, 2024 3.830 4.380 3.770 4.090 1,828,016 +0.28(+7.35%)
Nov 06, 2024 3.860 3.990 3.525 3.810 1,340,670 +0.12(+3.25%)
Nov 05, 2024 3.780 3.818 3.500 3.690 1,027,722 -0.05(-1.34%)
Nov 04, 2024 3.200 3.790 3.060 3.740 1,782,894 +0.54(+16.69%)
Nov 01, 2024 3.120 3.360 3.120 3.205 683,914 +0.08(+2.72%)
Oct 31, 2024 3.310 3.400 3.000 3.120 1,695,896 +0.00(+0.00%)
Oct 30, 2024 3.120 3.240 3.010 3.120 782,241 +0.00(+0.00%)
Oct 29, 2024 2.980 3.180 2.950 3.120 1,104,311 +0.13(+4.35%)
Oct 28, 2024 2.880 3.120 2.880 2.990 689,801 +0.16(+5.65%)
Oct 25, 2024 2.770 2.935 2.730 2.830 574,037 +0.10(+3.66%)
Oct 24, 2024 2.900 2.965 2.730 2.730 693,681 -0.13(-4.55%)
Oct 23, 2024 2.820 2.889 2.740 2.860 565,702 +0.05(+1.78%)
Oct 22, 2024 2.800 2.830 2.731 2.810 440,744 +0.04(+1.44%)
Oct 21, 2024 2.890 2.900 2.680 2.770 1,065,163 -0.13(-4.48%)
Oct 18, 2024 2.820 3.240 2.820 2.900 1,672,670 +0.11(+3.94%)
Oct 17, 2024 2.810 2.825 2.724 2.790 309,321 +0.00(+0.00%)
Oct 16, 2024 2.700 2.879 2.680 2.790 658,124 +0.12(+4.49%)
Oct 15, 2024 2.670 2.725 2.610 2.670 405,432 +0.04(+1.52%)
Oct 14, 2024 2.630 2.665 2.560 2.630 238,055 +0.00(+0.00%)
Oct 11, 2024 2.520 2.640 2.500 2.630 421,054 +0.11(+4.37%)
Oct 10, 2024 2.560 2.627 2.455 2.520 438,493 +0.00(+0.00%)
Oct 09, 2024 2.720 2.740 2.520 2.520 501,570 -0.22(-8.03%)
Oct 08, 2024 2.670 2.770 2.630 2.740 754,134 +0.07(+2.62%)
Oct 07, 2024 2.650 2.834 2.580 2.670 823,817 +0.07(+2.69%)
Oct 04, 2024 2.580 2.700 2.560 2.600 563,953 +0.07(+2.77%)
Oct 03, 2024 2.570 2.630 2.502 2.530 336,873 -0.05(-1.94%)
Oct 02, 2024 2.450 2.640 2.450 2.580 785,191 +0.11(+4.45%)
Oct 01, 2024 2.670 2.675 2.420 2.470 738,727 -0.20(-7.49%)
Sep 30, 2024 2.770 2.835 2.610 2.670 552,017 -0.10(-3.61%)
Sep 27, 2024 2.810 2.880 2.740 2.770 429,091 +0.01(+0.36%)
Sep 26, 2024 2.680 2.840 2.630 2.760 498,841 +0.08(+2.99%)
Sep 25, 2024 2.630 2.789 2.580 2.680 440,212 +0.06(+2.29%)
Sep 24, 2024 2.580 2.638 2.520 2.620 411,111 +0.04(+1.55%)
Sep 23, 2024 2.750 2.810 2.570 2.580 770,205 -0.10(-3.73%)
Sep 20, 2024 2.520 2.710 2.510 2.680 1,004,491 +0.15(+5.93%)
Sep 19, 2024 2.560 2.705 2.470 2.530 613,089 +0.07(+2.85%)
Sep 18, 2024 2.620 2.655 2.420 2.460 382,730 -0.08(-3.15%)
Sep 17, 2024 2.600 2.615 2.475 2.540 314,956 -0.03(-1.17%)
Sep 16, 2024 2.750 2.815 2.510 2.570 601,359 -0.14(-5.17%)
Sep 13, 2024 2.570 2.755 2.520 2.710 633,636 +0.15(+5.86%)
Sep 12, 2024 2.350 2.680 2.310 2.560 815,449 +0.25(+10.82%)
Sep 11, 2024 2.200 2.320 2.200 2.310 323,654 +0.02(+0.87%)
Sep 10, 2024 2.240 2.325 2.240 2.290 133,384 -0.02(-0.87%)
Sep 09, 2024 2.140 2.330 2.125 2.310 385,531 +0.20(+9.48%)
Sep 06, 2024 2.280 2.280 2.090 2.110 548,477 -0.10(-4.52%)
Sep 05, 2024 2.190 2.240 2.130 2.210 361,345 +0.02(+0.91%)
Sep 04, 2024 2.210 2.260 2.165 2.190 278,103 +0.00(+0.00%)
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.