Skip to main content

Cardiff Oncology Inc (NQ: CRDF )

3.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.550 1.620 1.550 1.560 101,026 +0.02(+1.30%)
Jan 30, 2024 1.530 1.579 1.530 1.540 47,248 -0.04(-2.53%)
Jan 29, 2024 1.490 1.580 1.490 1.580 67,774 +0.09(+6.04%)
Jan 26, 2024 1.480 1.509 1.460 1.490 58,816 +0.00(+0.00%)
Jan 25, 2024 1.520 1.560 1.470 1.490 61,963 -0.02(-1.65%)
Jan 24, 2024 1.570 1.570 1.470 1.515 92,775 -0.02(-0.98%)
Jan 23, 2024 1.510 1.570 1.510 1.530 50,384 +0.01(+0.66%)
Jan 22, 2024 1.520 1.560 1.510 1.520 56,940 +0.01(+0.66%)
Jan 19, 2024 1.510 1.609 1.460 1.510 77,328 +0.05(+3.42%)
Jan 18, 2024 1.490 1.520 1.450 1.460 94,419 -0.01(-0.68%)
Jan 17, 2024 1.590 1.630 1.470 1.470 249,348 -0.16(-9.82%)
Jan 16, 2024 1.660 1.700 1.600 1.630 158,795 -0.06(-3.55%)
Jan 12, 2024 1.715 1.730 1.674 1.690 103,129 -0.02(-1.17%)
Jan 11, 2024 1.780 1.800 1.700 1.710 74,168 -0.05(-2.84%)
Jan 10, 2024 1.770 1.800 1.720 1.760 85,176 -0.01(-0.56%)
Jan 09, 2024 1.760 1.790 1.710 1.770 162,665 +0.02(+1.14%)
Jan 08, 2024 1.580 1.760 1.520 1.750 270,879 +0.18(+11.46%)
Jan 05, 2024 1.660 1.660 1.560 1.570 160,751 -0.09(-5.42%)
Jan 04, 2024 1.510 1.681 1.510 1.660 422,127 +0.13(+8.50%)
Jan 03, 2024 1.520 1.535 1.470 1.530 74,788 +0.00(+0.00%)
Jan 02, 2024 1.480 1.540 1.460 1.530 85,663 +0.05(+3.38%)
Dec 29, 2023 1.500 1.520 1.410 1.480 179,522 +0.03(+2.07%)
Dec 28, 2023 1.530 1.550 1.430 1.450 206,575 -0.07(-4.61%)
Dec 27, 2023 1.550 1.550 1.510 1.520 138,297 -0.03(-1.94%)
Dec 26, 2023 1.510 1.550 1.480 1.550 136,968 +0.08(+5.44%)
Dec 22, 2023 1.490 1.560 1.460 1.470 160,501 -0.01(-0.68%)
Dec 21, 2023 1.410 1.500 1.410 1.480 82,130 +0.04(+2.78%)
Dec 20, 2023 1.380 1.520 1.370 1.440 273,054 +0.08(+5.88%)
Dec 19, 2023 1.350 1.390 1.300 1.360 249,560 +0.01(+0.74%)
Dec 18, 2023 1.400 1.400 1.310 1.350 101,770 -0.05(-3.57%)
Dec 15, 2023 1.340 1.400 1.270 1.400 315,726 +0.06(+4.48%)
Dec 14, 2023 1.320 1.340 1.270 1.340 138,556 +0.02(+1.52%)
Dec 13, 2023 1.270 1.320 1.250 1.320 131,253 +0.05(+3.94%)
Dec 12, 2023 1.300 1.300 1.260 1.270 86,430 -0.01(-0.78%)
Dec 11, 2023 1.290 1.330 1.250 1.280 60,433 -0.02(-1.54%)
Dec 08, 2023 1.290 1.310 1.260 1.300 98,463 +0.00(+0.00%)
Dec 07, 2023 1.340 1.340 1.210 1.300 131,829 -0.04(-2.99%)
Dec 06, 2023 1.310 1.400 1.310 1.340 226,524 +0.01(+0.75%)
Dec 05, 2023 1.290 1.350 1.260 1.330 100,851 +0.04(+3.10%)
Dec 04, 2023 1.210 1.300 1.210 1.290 135,898 +0.03(+2.38%)
Dec 01, 2023 1.220 1.260 1.210 1.260 97,628 +0.03(+2.44%)
Nov 30, 2023 1.210 1.256 1.210 1.230 106,028 +0.02(+1.65%)
Nov 29, 2023 1.270 1.270 1.200 1.210 127,159 -0.04(-3.20%)
Nov 28, 2023 1.190 1.250 1.170 1.250 96,925 +0.07(+5.93%)
Nov 27, 2023 1.200 1.280 1.150 1.180 208,200 -0.04(-3.28%)
Nov 24, 2023 1.200 1.225 1.160 1.220 102,189 +0.03(+2.52%)
Nov 22, 2023 1.190 1.200 1.130 1.190 138,126 +0.04(+3.48%)
Nov 21, 2023 1.160 1.180 1.120 1.150 78,899 -0.01(-0.86%)
Nov 20, 2023 1.190 1.190 1.130 1.160 140,696 -0.04(-3.33%)
Nov 17, 2023 1.070 1.200 1.065 1.200 146,332 +0.14(+13.21%)
Nov 16, 2023 1.200 1.200 1.060 1.060 165,371 -0.15(-12.40%)
Nov 15, 2023 1.030 1.220 1.030 1.210 514,725 +0.18(+17.48%)
Nov 14, 2023 1.030 1.080 1.000 1.030 228,471 +0.00(+0.00%)
Nov 13, 2023 1.000 1.030 0.9700 1.030 133,017 +0.03(+3.00%)
Nov 10, 2023 0.9900 1.010 0.9400 1.000 203,659 +0.02(+1.98%)
Nov 09, 2023 1.090 1.090 0.9700 0.9806 365,509 -0.11(-10.04%)
Nov 08, 2023 1.080 1.105 1.070 1.090 123,254 +0.00(+0.00%)
Nov 07, 2023 1.100 1.120 1.060 1.090 181,238 +0.01(+0.93%)
Nov 06, 2023 1.080 1.120 1.060 1.080 315,367 -0.03(-2.70%)
Nov 03, 2023 1.200 1.200 1.100 1.110 276,499 -0.03(-2.63%)
Nov 02, 2023 1.050 1.140 1.030 1.140 280,772 +0.09(+8.57%)
Nov 01, 2023 1.050 1.090 1.030 1.050 173,517 -0.02(-1.87%)
Oct 31, 2023 1.080 1.080 1.050 1.070 173,148 -0.04(-3.60%)
Oct 30, 2023 1.050 1.120 1.030 1.110 126,715 +0.06(+5.71%)
Oct 27, 2023 1.036 1.089 1.020 1.050 155,211 +0.02(+1.94%)
Oct 26, 2023 1.000 1.050 0.9901 1.030 107,731 +0.01(+0.98%)
Oct 25, 2023 0.9900 1.020 0.9624 1.020 217,313 +0.06(+6.25%)
Oct 24, 2023 1.010 1.020 0.9505 0.9600 378,722 -0.02(-1.85%)
Oct 23, 2023 1.100 1.100 0.9712 0.9781 624,521 -0.11(-10.27%)
Oct 20, 2023 1.120 1.120 1.070 1.090 239,280 +0.01(+0.93%)
Oct 19, 2023 1.140 1.160 1.080 1.080 204,433 -0.08(-6.90%)
Oct 18, 2023 1.220 1.230 1.150 1.160 141,425 -0.06(-4.92%)
Oct 17, 2023 1.160 1.250 1.150 1.220 332,100 +0.06(+5.17%)
Oct 16, 2023 1.080 1.180 1.090 1.160 298,511 +0.05(+4.50%)
Oct 13, 2023 1.120 1.140 1.090 1.110 252,785 -0.02(-1.77%)
Oct 12, 2023 1.180 1.190 1.090 1.130 552,428 -0.06(-5.04%)
Oct 11, 2023 1.230 1.240 1.190 1.190 266,676 -0.05(-4.03%)
Oct 10, 2023 1.200 1.240 1.185 1.240 183,464 +0.02(+1.64%)
Oct 09, 2023 1.200 1.240 1.150 1.220 379,139 +0.00(+0.00%)
Oct 06, 2023 1.210 1.220 1.170 1.220 325,018 +0.01(+0.83%)
Oct 05, 2023 1.210 1.230 1.130 1.210 577,119 +0.03(+2.54%)
Oct 04, 2023 1.260 1.260 1.180 1.180 632,135 -0.10(-7.81%)
Oct 03, 2023 1.220 1.320 1.200 1.280 653,759 -0.02(-1.54%)
Oct 02, 2023 1.310 1.320 1.280 1.300 872,525 -0.09(-6.47%)
Sep 29, 2023 1.410 1.410 1.310 1.390 1,255,636 -0.04(-2.80%)
Sep 28, 2023 1.460 1.460 1.380 1.430 2,532,661 -0.17(-10.63%)
Sep 27, 2023 1.910 2.005 1.580 1.600 22,678,860 -0.02(-1.23%)
Sep 26, 2023 1.570 1.660 1.550 1.620 3,668,913 +0.01(+0.62%)
Sep 25, 2023 1.620 1.650 1.560 1.610 208,930 +0.00(+0.00%)
Sep 22, 2023 1.650 1.667 1.600 1.610 59,005 -0.03(-1.83%)
Sep 21, 2023 1.610 1.655 1.600 1.640 71,789 +0.01(+0.61%)
Sep 20, 2023 1.620 1.660 1.613 1.630 78,054 +0.00(+0.00%)
Sep 19, 2023 1.700 1.720 1.610 1.630 153,383 -0.06(-3.55%)
Sep 18, 2023 1.720 1.750 1.622 1.690 159,182 -0.04(-2.31%)
Sep 15, 2023 1.830 1.859 1.730 1.730 159,423 -0.10(-5.72%)
Sep 14, 2023 1.720 1.840 1.720 1.835 110,748 +0.10(+5.76%)
Sep 13, 2023 1.770 1.810 1.675 1.735 206,682 -0.03(-1.70%)
Sep 12, 2023 1.980 2.010 1.760 1.765 186,051 -0.20(-9.95%)
Sep 11, 2023 1.850 2.019 1.770 1.960 461,627 +0.12(+6.52%)
Sep 08, 2023 1.760 1.875 1.760 1.840 160,375 +0.05(+2.79%)
Sep 07, 2023 1.700 1.820 1.660 1.790 240,041 +0.07(+4.07%)
Sep 06, 2023 1.830 1.830 1.710 1.720 151,225 -0.09(-4.97%)
Sep 05, 2023 1.860 1.880 1.800 1.810 283,974 -0.04(-2.16%)
Sep 01, 2023 1.890 1.899 1.830 1.850 70,556 +0.01(+0.54%)
Aug 31, 2023 1.790 1.870 1.780 1.840 99,521 +0.05(+2.79%)
Aug 30, 2023 1.860 1.860 1.780 1.790 85,047 -0.08(-4.28%)
Aug 29, 2023 1.830 1.880 1.800 1.870 66,122 +0.07(+3.89%)
Aug 28, 2023 1.850 1.900 1.800 1.800 69,664 -0.04(-2.17%)
Aug 25, 2023 1.820 1.860 1.800 1.840 85,576 -0.01(-0.54%)
Aug 24, 2023 1.850 1.860 1.780 1.850 118,307 -0.02(-1.07%)
Aug 23, 2023 1.830 1.900 1.830 1.870 94,213 +0.02(+1.08%)
Aug 22, 2023 1.810 1.855 1.760 1.850 114,133 +0.04(+2.21%)
Aug 21, 2023 1.860 1.860 1.762 1.810 160,062 -0.03(-1.63%)
Aug 18, 2023 1.920 1.950 1.810 1.840 303,625 -0.08(-4.17%)
Aug 17, 2023 1.900 2.015 1.850 1.920 207,308 +0.03(+1.59%)
Aug 16, 2023 2.000 2.040 1.800 1.890 373,342 -0.11(-5.50%)
Aug 15, 2023 2.010 2.070 1.970 2.000 298,974 +0.00(+0.00%)
Aug 14, 2023 2.020 2.040 1.950 2.000 297,762 +0.02(+1.01%)
Aug 11, 2023 2.090 2.380 1.950 1.980 1,814,526 -0.09(-4.35%)
Aug 10, 2023 2.100 2.190 1.950 2.070 964,580 +0.16(+8.38%)
Aug 09, 2023 1.970 2.240 1.965 1.910 2,045,729 -0.27(-12.39%)
Aug 08, 2023 1.670 2.790 1.670 2.180 21,769,496 +0.61(+38.85%)
Aug 07, 2023 1.740 1.740 1.560 1.570 408,500 -0.14(-8.19%)
Aug 04, 2023 1.700 1.790 1.670 1.710 145,593 +0.02(+1.18%)
Aug 03, 2023 1.730 1.730 1.665 1.690 106,188 -0.02(-1.17%)
Aug 02, 2023 1.850 1.850 1.682 1.710 204,869 -0.14(-7.57%)
Aug 01, 2023 1.800 1.900 1.700 1.850 329,525 +0.08(+4.52%)
Jul 31, 2023 1.580 1.800 1.580 1.770 498,644 +0.17(+10.62%)
Jul 28, 2023 1.430 1.650 1.430 1.600 213,710 +0.17(+11.89%)
Jul 27, 2023 1.490 1.490 1.410 1.430 150,925 -0.03(-2.05%)
Jul 26, 2023 1.430 1.480 1.430 1.460 78,350 +0.02(+1.39%)
Jul 25, 2023 1.480 1.510 1.420 1.440 223,597 -0.05(-3.36%)
Jul 24, 2023 1.500 1.510 1.450 1.490 145,513 -0.01(-0.67%)
Jul 21, 2023 1.500 1.500 1.460 1.500 77,580 +0.01(+0.67%)
Jul 20, 2023 1.510 1.570 1.480 1.490 153,765 -0.04(-2.61%)
Jul 19, 2023 1.540 1.540 1.470 1.530 95,701 +0.02(+1.32%)
Jul 18, 2023 1.450 1.516 1.430 1.510 152,099 +0.08(+5.59%)
Jul 17, 2023 1.430 1.450 1.400 1.430 87,891 +0.02(+1.42%)
Jul 14, 2023 1.430 1.440 1.390 1.410 94,627 -0.03(-2.08%)
Jul 13, 2023 1.400 1.480 1.380 1.440 230,553 +0.02(+1.41%)
Jul 12, 2023 1.480 1.480 1.382 1.420 112,949 -0.01(-0.70%)
Jul 11, 2023 1.480 1.490 1.420 1.430 91,014 -0.05(-3.38%)
Jul 10, 2023 1.450 1.500 1.400 1.480 88,214 +0.03(+2.07%)
Jul 07, 2023 1.400 1.454 1.390 1.450 113,282 +0.03(+2.11%)
Jul 06, 2023 1.470 1.470 1.379 1.420 121,919 -0.04(-2.74%)
Jul 05, 2023 1.410 1.460 1.380 1.460 178,276 +0.08(+5.80%)
Jul 03, 2023 1.470 1.470 1.360 1.380 206,136 -0.09(-6.12%)
Jun 30, 2023 1.470 1.490 1.440 1.470 140,453 +0.00(+0.00%)
Jun 29, 2023 1.430 1.500 1.421 1.470 148,777 +0.05(+3.52%)
Jun 28, 2023 1.480 1.480 1.410 1.420 151,535 -0.05(-3.40%)
Jun 27, 2023 1.540 1.560 1.400 1.470 324,699 -0.04(-2.65%)
Jun 26, 2023 1.490 1.640 1.430 1.510 199,691 +0.04(+2.72%)
Jun 23, 2023 1.470 1.490 1.430 1.470 108,168 -0.01(-0.68%)
Jun 22, 2023 1.510 1.520 1.450 1.480 136,200 -0.04(-2.63%)
Jun 21, 2023 1.570 1.570 1.510 1.520 115,951 -0.04(-2.56%)
Jun 20, 2023 1.570 1.590 1.520 1.560 219,871 -0.01(-0.64%)
Jun 16, 2023 1.570 1.620 1.550 1.570 200,970 -0.02(-1.26%)
Jun 15, 2023 1.590 1.591 1.560 1.590 54,789 -0.21(-11.67%)
May 08, 2023 1.925 1.925 1.760 1.800 219,341 -0.08(-4.26%)
May 05, 2023 1.990 1.990 1.840 1.880 305,226 -0.07(-3.59%)
May 04, 2023 1.790 2.000 1.790 1.950 274,501 +0.09(+4.84%)
May 03, 2023 1.800 1.900 1.800 1.860 140,361 +0.05(+2.76%)
May 02, 2023 1.880 1.882 1.720 1.810 147,430 -0.05(-2.69%)
May 01, 2023 1.770 1.900 1.732 1.860 199,498 +0.12(+6.90%)
Apr 28, 2023 1.580 1.840 1.565 1.740 634,251 +0.23(+15.23%)
Apr 27, 2023 1.540 1.550 1.490 1.510 42,339 -0.03(-1.95%)
Apr 26, 2023 1.520 1.550 1.460 1.540 81,852 +0.04(+2.67%)
Apr 25, 2023 1.460 1.500 1.400 1.500 123,493 +0.04(+2.74%)
Apr 24, 2023 1.550 1.550 1.400 1.460 97,532 -0.02(-1.35%)
Apr 21, 2023 1.370 1.520 1.370 1.480 149,633 +0.11(+8.03%)
Apr 20, 2023 1.480 1.490 1.370 1.370 280,206 -0.13(-8.67%)
Apr 19, 2023 1.480 1.510 1.480 1.500 74,251 +0.02(+1.35%)
Apr 18, 2023 1.520 1.520 1.475 1.480 146,850 -0.03(-1.99%)
Apr 17, 2023 1.490 1.550 1.490 1.510 99,314 +0.02(+1.34%)
Apr 14, 2023 1.600 1.600 1.480 1.490 166,807 -0.09(-5.70%)
Apr 13, 2023 1.480 1.650 1.480 1.580 168,341 +0.08(+5.33%)
Apr 12, 2023 1.530 1.530 1.475 1.500 114,754 +0.01(+0.67%)
Apr 11, 2023 1.500 1.550 1.490 1.490 137,640 -0.02(-1.32%)
Apr 10, 2023 1.560 1.560 1.480 1.510 139,483 +0.01(+1.00%)
Apr 06, 2023 1.530 1.552 1.480 1.495 192,579 -0.03(-2.29%)
Apr 05, 2023 1.520 1.540 1.480 1.530 215,934 +0.00(+0.00%)
Apr 04, 2023 1.620 1.620 1.520 1.530 221,449 -0.08(-4.97%)
Apr 03, 2023 1.670 1.720 1.550 1.610 238,297 -0.04(-2.42%)
Mar 31, 2023 1.640 1.680 1.620 1.650 78,756 +0.00(+0.00%)
Mar 30, 2023 1.730 1.730 1.590 1.650 96,363 +0.00(+0.00%)
Mar 29, 2023 1.540 1.670 1.520 1.650 171,452 +0.13(+8.55%)
Mar 28, 2023 1.480 1.550 1.480 1.520 108,360 +0.06(+4.11%)
Mar 27, 2023 1.510 1.530 1.460 1.460 100,004 -0.06(-3.95%)
Mar 24, 2023 1.530 1.535 1.480 1.520 235,455 -0.03(-1.94%)
Mar 23, 2023 1.570 1.600 1.455 1.550 951,432 -0.03(-1.90%)
Mar 22, 2023 1.720 1.720 1.560 1.580 316,340 -0.11(-6.51%)
Mar 21, 2023 1.760 1.760 1.650 1.690 344,893 -0.04(-2.31%)
Mar 20, 2023 1.760 1.760 1.600 1.730 427,432 -0.03(-1.70%)
Mar 17, 2023 1.700 1.800 1.670 1.760 180,603 -0.01(-0.56%)
Mar 16, 2023 1.700 1.770 1.700 1.770 70,983 +0.05(+2.91%)
Mar 15, 2023 1.710 1.800 1.670 1.720 135,916 -0.04(-2.27%)
Mar 14, 2023 1.740 1.810 1.730 1.760 127,981 +0.05(+2.92%)
Mar 13, 2023 1.730 1.820 1.600 1.710 466,459 -0.02(-1.16%)
Mar 10, 2023 1.790 1.830 1.710 1.730 318,889 -0.07(-3.89%)
Mar 09, 2023 2.070 2.110 1.770 1.800 342,753 -0.23(-11.33%)
Mar 08, 2023 1.850 2.100 1.800 2.030 423,147 +0.18(+9.73%)
Mar 07, 2023 1.750 1.900 1.735 1.850 334,297 +0.13(+7.56%)
Mar 06, 2023 1.780 1.780 1.680 1.720 87,237 -0.04(-2.27%)
Mar 03, 2023 1.690 1.770 1.670 1.760 88,964 +0.03(+1.73%)
Mar 02, 2023 1.730 1.750 1.680 1.730 79,056 +0.01(+0.58%)
Mar 01, 2023 1.670 1.780 1.670 1.720 232,380 -0.01(-0.58%)
Feb 28, 2023 1.650 1.780 1.650 1.730 143,582 +0.09(+5.49%)
Feb 27, 2023 1.660 1.700 1.610 1.640 114,474 +0.00(+0.00%)
Feb 24, 2023 1.750 1.750 1.620 1.640 195,493 -0.13(-7.34%)
Feb 23, 2023 1.620 1.830 1.600 1.770 246,661 +0.12(+7.27%)
Feb 22, 2023 1.680 1.708 1.630 1.650 163,477 -0.02(-1.20%)
Feb 21, 2023 1.890 1.930 1.660 1.670 225,425 -0.22(-11.64%)
Feb 17, 2023 1.900 1.930 1.830 1.890 129,738 -0.02(-1.05%)
Feb 16, 2023 1.870 1.940 1.800 1.910 123,508 +0.04(+2.14%)
Feb 15, 2023 1.870 1.920 1.840 1.870 102,582 +0.00(+0.00%)
Feb 14, 2023 1.820 1.870 1.760 1.870 255,371 +0.05(+2.75%)
Feb 13, 2023 1.940 1.940 1.820 1.820 183,603 -0.10(-5.21%)
Feb 10, 2023 1.800 1.990 1.780 1.920 280,641 +0.14(+7.87%)
Feb 09, 2023 1.990 1.990 1.760 1.780 225,598 -0.14(-7.29%)
Feb 08, 2023 2.090 2.090 1.920 1.920 275,983 -0.17(-8.13%)
Feb 07, 2023 2.040 2.130 2.000 2.090 297,873 +0.08(+3.98%)
Feb 06, 2023 1.950 2.070 1.930 2.010 373,786 +0.08(+4.15%)
Feb 03, 2023 1.720 2.040 1.720 1.930 531,037 +0.18(+10.29%)
Feb 02, 2023 1.720 1.780 1.680 1.750 223,800 +0.04(+2.34%)
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.