Skip to main content

Cardiff Oncology Inc (NQ: CRDF )

3.200 -0.050 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.