Cardiff Oncology, Inc. (XE7C.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
| 04 June 2024 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | 2.8400 | - |
| 03 June 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 31 May 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 30 May 2024 | 2.8600 | 2.8600 | 2.3550 | 2.3550 | 2.3550 | - |
| 29 May 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
| 28 May 2024 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
| 27 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 24 May 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
| 23 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 22 May 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 21 May 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 20 May 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 17 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 16 May 2024 | 3.2050 | 3.4800 | 3.2050 | 3.4700 | 3.4700 | 450 |
| 15 May 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 14 May 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 13 May 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 10 May 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 09 May 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 20 |
| 08 May 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| 07 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 06 May 2024 | 3.2450 | 3.2450 | 3.0600 | 3.0600 | 3.0600 | 314 |
| 03 May 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 02 May 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 30 Apr 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | - |
| 29 Apr 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 26 Apr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 25 Apr 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 24 Apr 2024 | 3.8250 | 3.9100 | 3.8250 | 3.9100 | 3.9100 | - |
| 23 Apr 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| 22 Apr 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| 19 Apr 2024 | 4.0050 | 4.1800 | 4.0050 | 4.1800 | 4.1800 | 550 |
| 18 Apr 2024 | 4.1450 | 4.1450 | 4.0500 | 4.0500 | 4.0500 | 1,500 |
| 17 Apr 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 16 Apr 2024 | 4.8900 | 4.8900 | 3.9650 | 3.9650 | 3.9650 | 820 |
| 15 Apr 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| 12 Apr 2024 | 5.2400 | 5.2900 | 5.2400 | 5.2900 | 5.2900 | - |
| 11 Apr 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | - |
| 10 Apr 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 09 Apr 2024 | 5.3800 | 5.4100 | 5.3800 | 5.4100 | 5.4100 | - |
| 08 Apr 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | - |
| 05 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 04 Apr 2024 | 4.8450 | 5.5900 | 4.8450 | 5.5900 | 5.5900 | 10 |
| 03 Apr 2024 | 4.8950 | 5.1300 | 4.8950 | 5.1300 | 5.1300 | - |
| 02 Apr 2024 | 5.1000 | 5.1000 | 5.0300 | 5.0300 | 5.0300 | - |
| 28 Mar 2024 | 5.1400 | 5.1400 | 4.9250 | 4.9250 | 4.9250 | - |
| 27 Mar 2024 | 4.9050 | 5.0000 | 4.9050 | 5.0000 | 5.0000 | - |
| 26 Mar 2024 | 5.3600 | 5.5300 | 5.3300 | 5.4300 | 5.4300 | 790 |
| 25 Mar 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| 22 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 21 Mar 2024 | 4.4700 | 4.5000 | 4.4700 | 4.5000 | 4.5000 | 1,140 |
| 20 Mar 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 19 Mar 2024 | 4.6300 | 4.6300 | 4.5700 | 4.5700 | 4.5700 | - |
| 18 Mar 2024 | 4.5000 | 4.5000 | 4.1000 | 4.1000 | 4.1000 | 250 |
| 15 Mar 2024 | 4.8850 | 4.8850 | 4.4350 | 4.4350 | 4.4350 | 500 |
| 14 Mar 2024 | 4.9900 | 4.9900 | 4.9850 | 4.9850 | 4.9850 | 240 |
| 13 Mar 2024 | 4.0250 | 4.7700 | 4.0250 | 4.7700 | 4.7700 | 145 |
| 12 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 11 Mar 2024 | 3.7350 | 3.7800 | 3.7350 | 3.7800 | 3.7800 | 40 |
| 08 Mar 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| 07 Mar 2024 | 3.5350 | 3.5700 | 3.5350 | 3.5700 | 3.5700 | - |
| 06 Mar 2024 | 3.2800 | 3.4450 | 3.2800 | 3.4450 | 3.4450 | 288 |
| 05 Mar 2024 | 3.0950 | 3.4650 | 3.0950 | 3.4650 | 3.4650 | 200 |
| 04 Mar 2024 | 2.5100 | 2.6300 | 2.5100 | 2.5450 | 2.5450 | 450 |
| 01 Mar 2024 | 2.2100 | 2.4400 | 2.0200 | 2.0200 | 2.0200 | 6,350 |
| 29 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 28 Feb 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| 27 Feb 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 90 |
| 26 Feb 2024 | 1.5020 | 1.5020 | 1.5000 | 1.5000 | 1.5000 | - |
| 23 Feb 2024 | 1.5220 | 1.5240 | 1.5220 | 1.5240 | 1.5240 | 166 |
| 22 Feb 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| 21 Feb 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 20 Feb 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
| 19 Feb 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| 16 Feb 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
| 15 Feb 2024 | 1.5720 | 1.5780 | 1.5720 | 1.5780 | 1.5780 | - |
| 14 Feb 2024 | 1.5080 | 1.5120 | 1.5080 | 1.5120 | 1.5120 | - |
| 13 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 12 Feb 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
| 09 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 08 Feb 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
| 07 Feb 2024 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | - |
| 06 Feb 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| 05 Feb 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
| 02 Feb 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
| 01 Feb 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 31 Jan 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| 30 Jan 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
| 29 Jan 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| 26 Jan 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| 25 Jan 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| 24 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 23 Jan 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 22 Jan 2024 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | - |
| 19 Jan 2024 | 1.3020 | 1.3480 | 1.3020 | 1.3480 | 1.3480 | - |
| 18 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 17 Jan 2024 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
| 16 Jan 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| 15 Jan 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.