Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caredx Inc (NQ: CDNA )

8.125 +0.055 (+0.68%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.84 12.86 11.96 12.00 911,967 -0.86(-6.69%)
Dec 28, 2023 12.62 12.88 12.45 12.86 1,104,206 +0.16(+1.26%)
Dec 27, 2023 12.52 12.93 12.46 12.70 627,210 +0.37(+3.00%)
Dec 26, 2023 12.06 12.50 11.96 12.33 661,281 +0.38(+3.18%)
Dec 22, 2023 11.67 12.22 11.28 11.95 783,888 +0.26(+2.22%)
Dec 21, 2023 11.10 11.69 11.02 11.69 729,003 +0.87(+8.04%)
Dec 20, 2023 11.18 11.56 10.80 10.82 890,433 -0.39(-3.48%)
Dec 19, 2023 9.810 11.38 9.800 11.21 1,272,233 +1.36(+13.81%)
Dec 18, 2023 10.12 10.55 9.830 9.850 863,759 -0.12(-1.20%)
Dec 15, 2023 10.95 11.08 9.630 9.970 3,053,109 -0.89(-8.20%)
Dec 14, 2023 10.73 11.44 10.73 10.86 1,863,972 +0.31(+2.94%)
Dec 13, 2023 9.690 10.66 9.470 10.55 1,391,905 +0.96(+10.01%)
Dec 12, 2023 9.650 9.770 9.325 9.590 1,042,974 -0.06(-0.62%)
Dec 11, 2023 9.820 9.890 9.630 9.650 1,211,555 -0.16(-1.63%)
Dec 08, 2023 9.670 10.14 9.520 9.810 790,249 +0.08(+0.82%)
Dec 07, 2023 9.690 10.03 9.510 9.730 886,814 +0.09(+0.93%)
Dec 06, 2023 9.870 10.09 9.640 9.640 2,091,953 -0.04(-0.41%)
Dec 05, 2023 9.830 9.830 9.140 9.680 1,343,776 -0.19(-1.93%)
Dec 04, 2023 9.790 10.16 9.640 9.870 1,362,383 -0.01(-0.10%)
Dec 01, 2023 9.720 10.01 9.430 9.880 1,093,612 +0.17(+1.75%)
Nov 30, 2023 9.870 10.12 9.650 9.710 2,185,686 -0.05(-0.51%)
Nov 29, 2023 9.750 10.33 9.710 9.760 968,798 +0.00(+0.00%)
Nov 28, 2023 9.560 9.790 9.350 9.760 1,087,699 +0.14(+1.46%)
Nov 27, 2023 9.800 9.855 9.600 9.620 1,324,073 -0.18(-1.84%)
Nov 24, 2023 9.770 9.890 9.670 9.800 413,978 -0.03(-0.31%)
Nov 22, 2023 9.700 9.930 9.635 9.830 950,604 +0.33(+3.47%)
Nov 21, 2023 9.400 9.810 9.400 9.500 1,151,865 -0.18(-1.86%)
Nov 20, 2023 9.440 9.830 9.440 9.680 1,408,827 +0.15(+1.57%)
Nov 17, 2023 9.300 9.685 9.250 9.530 1,373,193 +0.40(+4.38%)
Nov 16, 2023 8.940 9.295 8.852 9.130 1,480,342 +0.09(+1.00%)
Nov 15, 2023 8.840 9.360 8.830 9.040 1,552,497 +0.15(+1.69%)
Nov 14, 2023 8.190 9.010 8.100 8.890 2,213,396 +0.97(+12.25%)
Nov 13, 2023 7.340 7.975 7.090 7.920 1,306,687 +0.51(+6.88%)
Nov 10, 2023 7.330 7.505 6.915 7.410 1,116,499 +0.20(+2.77%)
Nov 09, 2023 8.000 8.000 7.120 7.210 3,341,127 +0.88(+13.90%)
Nov 08, 2023 6.620 6.620 6.115 6.330 1,251,507 -0.30(-4.52%)
Nov 07, 2023 6.500 6.785 6.300 6.630 1,446,027 +0.15(+2.31%)
Nov 06, 2023 6.450 6.740 6.360 6.480 1,572,088 +0.17(+2.69%)
Nov 03, 2023 6.070 6.690 6.070 6.310 2,486,482 +0.36(+6.05%)
Nov 02, 2023 6.240 6.590 5.890 5.950 1,707,526 +0.54(+9.98%)
Nov 01, 2023 5.530 5.530 5.200 5.410 895,215 +0.00(+0.00%)
Oct 31, 2023 5.150 5.430 4.970 5.410 1,277,841 +0.26(+5.05%)
Oct 30, 2023 5.020 5.180 4.920 5.150 908,169 +0.15(+3.00%)
Oct 27, 2023 5.060 5.060 4.800 5.000 1,039,123 -0.04(-0.79%)
Oct 26, 2023 4.920 5.100 4.855 5.040 895,694 +0.14(+2.86%)
Oct 25, 2023 5.290 5.310 4.900 4.900 1,236,272 -0.51(-9.43%)
Oct 24, 2023 5.380 5.515 5.250 5.410 1,072,979 +0.20(+3.84%)
Oct 23, 2023 5.210 5.480 5.177 5.210 918,009 -0.10(-1.88%)
Oct 20, 2023 5.290 5.400 4.940 5.310 983,266 +0.03(+0.57%)
Oct 19, 2023 5.630 5.790 5.240 5.280 814,634 -0.34(-6.05%)
Oct 18, 2023 5.770 5.845 5.600 5.620 603,129 -0.16(-2.77%)
Oct 17, 2023 5.720 6.010 5.640 5.780 715,366 +0.01(+0.17%)
Oct 16, 2023 5.650 5.820 5.420 5.770 916,040 +0.12(+2.12%)
Oct 13, 2023 5.360 5.695 5.190 5.650 1,151,349 +0.32(+6.00%)
Oct 12, 2023 5.880 5.880 5.241 5.330 1,255,966 -0.55(-9.35%)
Oct 11, 2023 6.500 6.500 5.790 5.880 1,051,733 -0.65(-9.95%)
Oct 10, 2023 6.470 6.790 6.440 6.530 569,331 +0.08(+1.24%)
Oct 09, 2023 6.460 6.580 6.310 6.450 496,914 -0.06(-0.92%)
Oct 06, 2023 6.690 6.760 6.500 6.510 547,974 -0.34(-4.96%)
Oct 05, 2023 6.690 6.920 6.520 6.850 777,681 +0.14(+2.09%)
Oct 04, 2023 6.950 6.950 6.595 6.710 689,072 -0.24(-3.45%)
Oct 03, 2023 6.820 6.970 6.720 6.950 723,147 +0.09(+1.31%)
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.