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

Caredx Inc (NQ: CDNA )

9.720 +0.450 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2018 5.640 5.930 5.590 5.820 153,000 +0.21(+3.74%)
Feb 27, 2018 5.680 5.770 5.350 5.610 49,514 -0.09(-1.58%)
Feb 26, 2018 5.200 5.730 5.200 5.700 211,569 +0.52(+10.04%)
Feb 23, 2018 5.260 5.290 5.070 5.180 187,832 -0.05(-0.96%)
Feb 22, 2018 5.390 5.460 5.200 5.230 150,718 -0.12(-2.24%)
Feb 21, 2018 5.580 5.655 5.280 5.350 87,403 -0.22(-3.95%)
Feb 20, 2018 5.690 5.820 5.500 5.570 74,570 -0.14(-2.45%)
Feb 16, 2018 5.710 5.710 5.710 0 -0.06(-1.04%)
Feb 15, 2018 5.610 5.940 5.580 5.770 362,793 +0.17(+3.04%)
Feb 14, 2018 5.380 5.850 5.260 5.600 188,544 +0.21(+3.90%)
Feb 13, 2018 5.600 5.610 5.350 5.390 222,195 -0.27(-4.77%)
Feb 12, 2018 5.720 5.860 5.580 5.660 106,407 -0.08(-1.39%)
Feb 09, 2018 5.850 5.870 5.580 5.740 180,627 -0.09(-1.54%)
Feb 08, 2018 5.850 5.900 5.760 5.830 139,116 -0.04(-0.68%)
Feb 07, 2018 5.850 5.910 5.720 5.870 123,996 +0.01(+0.17%)
Feb 06, 2018 5.590 5.910 5.590 5.860 131,279 +0.16(+2.81%)
Feb 05, 2018 5.900 5.900 5.550 5.700 129,310 -0.21(-3.55%)
Feb 02, 2018 6.000 6.000 5.800 5.910 186,522 -0.16(-2.64%)
Feb 01, 2018 5.960 6.190 5.890 6.070 141,814 +0.07(+1.17%)
Jan 31, 2018 6.100 6.240 5.790 6.000 140,090 -0.11(-1.80%)
Jan 30, 2018 6.160 6.300 5.940 6.110 166,491 -0.14(-2.24%)
Jan 29, 2018 5.890 6.350 5.840 6.250 265,409 +0.25(+4.17%)
Jan 26, 2018 6.010 6.200 5.810 6.000 117,751 +0.04(+0.67%)
Jan 25, 2018 6.310 6.470 5.960 5.960 110,861 -0.34(-5.40%)
Jan 24, 2018 6.300 6.360 6.011 6.300 287,351 +0.01(+0.16%)
Jan 23, 2018 6.290 6.380 5.986 6.290 208,230 +0.00(+0.00%)
Jan 22, 2018 6.300 6.500 6.120 6.290 162,806 -0.02(-0.32%)
Jan 19, 2018 6.250 6.480 6.110 6.310 147,018 +0.01(+0.16%)
Jan 18, 2018 6.000 6.420 5.950 6.300 213,731 +0.30(+5.00%)
Jan 17, 2018 5.970 6.060 4.920 6.000 814,773 +0.04(+0.67%)
Jan 16, 2018 6.490 6.590 5.820 5.960 445,170 -0.52(-8.02%)
Jan 12, 2018 6.480 6.480 6.480 0 -0.31(-4.57%)
Jan 11, 2018 6.750 6.890 6.700 6.790 200,311 +0.04(+0.59%)
Jan 10, 2018 6.550 6.750 318,386 -0.25(-3.57%)
Jan 09, 2018 7.300 7.540 6.770 7.000 638,160 -0.26(-3.58%)
Jan 08, 2018 7.180 7.290 6.960 7.260 291,208 +0.02(+0.28%)
Jan 05, 2018 7.110 7.250 6.950 7.240 180,686 +0.14(+1.97%)
Jan 04, 2018 7.020 7.300 7.020 7.100 140,331 +0.10(+1.43%)
Jan 03, 2018 7.000 7.115 6.400 7.000 216,989 -0.05(-0.71%)
Jan 02, 2018 7.390 7.400 7.050 7.050 233,377 -0.29(-3.95%)
Dec 29, 2017 7.340 7.340 7.340 0 +0.09(+1.24%)
Dec 28, 2017 7.100 7.270 7.000 7.250 207,700 +0.17(+2.40%)
Dec 27, 2017 7.160 7.240 7.050 7.080 40,992 -0.07(-0.98%)
Dec 26, 2017 7.060 7.233 7.000 7.150 108,732 +0.10(+1.42%)
Dec 22, 2017 7.160 7.210 7.010 7.050 67,185 -0.10(-1.40%)
Dec 21, 2017 7.120 7.210 7.090 7.150 145,216 -0.03(-0.42%)
Dec 20, 2017 7.070 7.210 6.990 7.180 120,990 +0.12(+1.70%)
Dec 19, 2017 7.300 7.300 6.830 7.060 539,094 -0.24(-3.29%)
Dec 18, 2017 7.100 7.390 6.950 7.300 548,223 +0.15(+2.10%)
Dec 15, 2017 7.050 7.160 6.950 7.150 296,745 +0.15(+2.14%)
Dec 14, 2017 7.120 7.250 6.995 7.000 154,406 -0.12(-1.69%)
Dec 13, 2017 7.100 7.290 7.040 7.120 156,789 +0.03(+0.42%)
Dec 12, 2017 7.040 7.110 6.880 7.090 163,068 +0.09(+1.29%)
Dec 11, 2017 7.190 7.200 6.930 7.000 164,498 -0.18(-2.51%)
Dec 08, 2017 6.650 7.210 6.625 7.180 222,262 +0.58(+8.79%)
Dec 07, 2017 6.320 6.760 6.251 6.600 129,445 +0.28(+4.43%)
Dec 06, 2017 6.430 6.510 6.240 6.320 105,823 -0.17(-2.62%)
Dec 05, 2017 6.800 6.935 6.420 6.490 196,408 -0.38(-5.53%)
Dec 04, 2017 7.100 7.100 6.850 6.870 109,722 -0.25(-3.51%)
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.