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

Caredx Inc (NQ: CDNA )

7.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 1.050 1.190 1.050 1.110 111,561 +0.04(+3.48%)
Jun 29, 2017 1.120 1.120 1.040 1.073 97,731 -0.02(-1.59%)
Jun 28, 2017 1.120 1.120 1.085 1.090 311,549 -0.01(-0.91%)
Jun 27, 2017 1.090 1.130 1.080 1.100 212,609 +0.00(+0.00%)
Jun 26, 2017 1.110 1.140 1.080 1.100 98,934 +0.02(+1.85%)
Jun 23, 2017 1.107 1.150 1.080 1.080 202,191 -0.02(-1.82%)
Jun 22, 2017 1.100 1.138 1.090 1.100 105,082 +0.01(+0.92%)
Jun 21, 2017 1.060 1.100 1.060 1.090 71,522 +0.00(+0.00%)
Jun 20, 2017 1.110 1.110 1.070 1.090 104,770 +0.00(+0.00%)
Jun 19, 2017 1.100 1.120 1.080 1.090 26,345 -0.01(-0.91%)
Jun 16, 2017 1.060 1.100 1.041 1.100 77,947 +0.02(+1.85%)
Jun 15, 2017 1.100 1.100 1.000 1.080 93,844 +0.03(+2.86%)
Jun 14, 2017 1.030 1.060 1.020 1.050 44,740 +0.02(+1.94%)
Jun 13, 2017 1.038 1.038 0.9797 1.030 68,908 -0.01(-0.96%)
Jun 12, 2017 1.050 1.050 1.000 1.040 63,883 -0.03(-2.80%)
Jun 09, 2017 1.100 1.140 1.040 1.070 109,302 -0.02(-1.83%)
Jun 08, 2017 1.120 1.120 1.090 1.090 65,466 -0.01(-0.91%)
Jun 07, 2017 1.110 1.190 1.080 1.100 81,186 +0.00(+0.00%)
Jun 06, 2017 1.100 1.100 1.050 1.100 61,489 +0.01(+0.92%)
Jun 05, 2017 1.120 1.130 1.050 1.090 184,763 -0.02(-1.80%)
Jun 02, 2017 1.120 1.250 1.050 1.110 307,676 +0.00(+0.00%)
Jun 01, 2017 1.040 1.200 1.030 1.110 349,371 +0.08(+7.77%)
May 31, 2017 1.030 1.045 1.010 1.030 82,536 +0.02(+1.98%)
May 30, 2017 1.050 1.050 1.000 1.010 79,077 -0.01(-0.98%)
May 26, 2017 1.000 1.022 0.9700 1.020 82,101 +0.01(+0.99%)
May 25, 2017 0.9944 1.016 0.9500 1.010 220,621 +0.03(+3.06%)
May 24, 2017 1.080 1.080 0.9799 0.9800 119,412 -0.07(-6.67%)
May 23, 2017 1.100 1.100 1.010 1.050 175,189 -0.04(-3.67%)
May 22, 2017 1.130 1.150 1.020 1.090 220,421 +0.01(+0.93%)
May 19, 2017 0.9900 1.100 0.9627 1.080 211,015 +0.13(+13.68%)
May 18, 2017 0.9400 0.9870 0.9202 0.9500 31,961 +0.04(+4.46%)
May 17, 2017 0.9000 0.9500 0.9000 0.9094 127,937 -0.04(-4.27%)
May 16, 2017 0.9980 1.040 0.9301 0.9500 118,366 -0.05(-5.00%)
May 15, 2017 1.040 1.040 0.9701 1.000 59,035 +0.00(+0.00%)
May 12, 2017 1.050 1.050 0.9128 1.000 148,878 +0.00(+0.00%)
May 11, 2017 1.080 1.080 0.9600 1.000 33,009 +0.02(+2.04%)
May 10, 2017 1.040 1.050 0.9501 0.9800 76,550 -0.05(-4.85%)
May 09, 2017 1.050 1.180 1.000 1.030 198,556 +0.04(+4.03%)
May 08, 2017 1.100 1.150 0.9101 0.9901 498,869 -0.15(-13.15%)
May 05, 2017 1.180 1.370 1.130 1.140 1,245,738 -0.04(-3.39%)
May 04, 2017 0.8700 1.660 0.8635 1.180 3,005,704 +0.31(+35.63%)
May 03, 2017 0.8400 0.9100 0.8400 0.8700 29,500 -0.01(-1.14%)
May 02, 2017 0.8700 0.9775 0.8101 0.8800 29,933 +0.01(+1.15%)
May 01, 2017 1.000 1.000 0.7600 0.8700 49,873 +0.00(+0.00%)
Apr 28, 2017 0.7600 0.9400 0.7600 0.8700 289,626 +0.08(+10.73%)
Apr 27, 2017 0.8400 0.8500 0.7800 0.7857 96,287 -0.05(-5.79%)
Apr 26, 2017 0.9550 0.9980 0.8000 0.8340 323,750 -0.16(-15.76%)
Apr 25, 2017 1.000 1.030 0.9550 0.9900 123,733 -0.01(-0.80%)
Apr 24, 2017 1.050 1.100 0.9500 0.9980 126,580 -0.00(-0.20%)
Apr 21, 2017 0.9500 1.060 0.9500 1.000 13,039 +0.05(+5.26%)
Apr 20, 2017 1.050 1.150 0.9500 0.9500 103,032 -0.10(-9.52%)
Apr 19, 2017 1.050 1.150 1.050 1.050 39,879 +0.00(+0.00%)
Apr 18, 2017 1.100 1.200 1.050 1.050 44,520 -0.10(-8.70%)
Apr 17, 2017 1.200 1.219 0.9500 1.150 141,885 -0.05(-4.17%)
Apr 13, 2017 1.150 1.262 1.150 1.200 17,894 +0.00(+0.00%)
Apr 12, 2017 1.300 1.350 1.200 1.200 175,123 -0.05(-4.00%)
Apr 11, 2017 1.150 1.300 1.150 1.250 31,620 +0.05(+4.17%)
Apr 10, 2017 1.250 1.313 1.100 1.200 106,239 -0.05(-4.00%)
Apr 07, 2017 1.350 1.400 1.250 1.250 59,830 -0.10(-7.41%)
Apr 06, 2017 1.334 1.350 1.250 1.350 14,077 +0.15(+12.50%)
Apr 05, 2017 1.395 1.400 1.175 1.200 100,558 -0.15(-11.11%)
Apr 04, 2017 1.350 1.388 1.300 1.350 53,934 +0.05(+3.85%)
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.