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

Caredx Inc (NQ: CDNA )

8.230 +0.060 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2023 8.880 9.340 8.850 9.140 992,856 +0.29(+3.28%)
Mar 30, 2023 9.220 9.240 8.820 8.850 610,837 -0.25(-2.75%)
Mar 29, 2023 9.040 9.300 8.860 9.100 878,154 +0.27(+3.06%)
Mar 28, 2023 9.050 9.180 8.755 8.830 752,308 -0.25(-2.75%)
Mar 27, 2023 9.070 9.290 8.920 9.080 594,594 +0.13(+1.45%)
Mar 24, 2023 8.850 8.990 8.720 8.950 706,618 +0.12(+1.36%)
Mar 23, 2023 9.040 9.190 8.665 8.830 1,241,961 -0.05(-0.56%)
Mar 22, 2023 9.420 9.530 8.860 8.880 992,152 -0.54(-5.73%)
Mar 21, 2023 9.310 9.630 9.140 9.420 845,693 +0.20(+2.17%)
Mar 20, 2023 9.210 9.450 9.100 9.220 991,500 -0.06(-0.65%)
Mar 17, 2023 9.560 9.590 9.080 9.280 2,267,999 -0.38(-3.93%)
Mar 16, 2023 9.840 9.880 9.470 9.660 841,962 -0.22(-2.23%)
Mar 15, 2023 9.750 9.930 9.540 9.880 855,483 +0.04(+0.41%)
Mar 14, 2023 9.990 10.07 9.590 9.840 1,249,703 +0.05(+0.51%)
Mar 13, 2023 9.430 10.01 9.370 9.790 1,554,503 +0.26(+2.73%)
Mar 10, 2023 10.01 10.06 9.160 9.530 1,895,867 -0.51(-5.08%)
Mar 09, 2023 10.64 10.88 9.950 10.04 1,975,329 -0.65(-6.04%)
Mar 08, 2023 10.24 10.78 9.910 10.69 1,544,370 +0.08(+0.71%)
Mar 07, 2023 9.520 10.64 9.510 10.61 2,203,740 -0.04(-0.38%)
Mar 06, 2023 9.060 10.75 9.030 10.65 5,309,757 +1.68(+18.73%)
Mar 03, 2023 9.310 9.310 8.100 8.970 10,346,443 -1.79(-16.67%)
Mar 02, 2023 15.74 16.25 9.050 10.77 14,115,304 -5.23(-32.72%)
Mar 01, 2023 16.50 16.54 15.28 16.00 1,325,631 -0.82(-4.88%)
Feb 28, 2023 15.00 17.89 14.81 16.82 2,145,815 +2.11(+14.34%)
Feb 27, 2023 14.68 14.91 14.34 14.71 828,686 +0.26(+1.80%)
Feb 24, 2023 13.96 14.53 13.85 14.45 861,913 +0.13(+0.91%)
Feb 23, 2023 14.26 14.51 13.73 14.32 704,572 +0.31(+2.21%)
Feb 22, 2023 13.48 14.01 13.32 14.01 1,131,323 +0.55(+4.09%)
Feb 21, 2023 15.15 15.30 13.35 13.46 1,495,052 -2.14(-13.72%)
Feb 17, 2023 15.57 15.66 15.12 15.60 645,256 +0.03(+0.19%)
Feb 16, 2023 15.19 15.96 15.19 15.57 744,686 -0.12(-0.76%)
Feb 15, 2023 15.26 15.82 15.11 15.69 580,535 +0.37(+2.42%)
Feb 14, 2023 14.91 15.48 14.73 15.32 479,457 +0.26(+1.73%)
Feb 13, 2023 15.25 15.48 14.90 15.06 673,606 -0.24(-1.57%)
Feb 10, 2023 15.36 15.76 15.26 15.30 745,850 -0.21(-1.35%)
Feb 09, 2023 16.02 16.77 15.49 15.51 723,519 -0.23(-1.46%)
Feb 08, 2023 16.49 16.66 15.68 15.74 886,567 -0.82(-4.95%)
Feb 07, 2023 16.10 16.62 15.91 16.56 877,127 +0.30(+1.85%)
Feb 06, 2023 16.47 16.83 16.09 16.26 586,606 -0.28(-1.69%)
Feb 03, 2023 17.08 17.33 16.40 16.54 944,106 -1.07(-6.08%)
Feb 02, 2023 16.36 18.04 16.35 17.61 1,428,369 +1.95(+12.45%)
Feb 01, 2023 14.92 16.05 14.73 15.66 961,475 +0.72(+4.82%)
Jan 31, 2023 14.64 15.21 14.64 14.94 591,876 +0.29(+1.98%)
Jan 30, 2023 15.00 15.35 14.52 14.65 670,408 -0.63(-4.12%)
Jan 27, 2023 15.17 15.42 15.08 15.28 443,458 +0.08(+0.53%)
Jan 26, 2023 15.31 15.60 14.95 15.20 669,266 +0.17(+1.13%)
Jan 25, 2023 14.87 15.04 14.06 15.03 571,563 -0.13(-0.86%)
Jan 24, 2023 14.97 15.61 14.81 15.16 818,047 +0.11(+0.73%)
Jan 23, 2023 14.33 15.14 14.26 15.05 924,804 +0.72(+5.02%)
Jan 20, 2023 13.84 14.40 13.61 14.33 854,286 +0.64(+4.67%)
Jan 19, 2023 14.03 14.13 13.03 13.69 692,495 -0.45(-3.18%)
Jan 18, 2023 14.34 14.91 14.08 14.14 1,109,811 -0.05(-0.35%)
Jan 17, 2023 14.23 14.46 13.88 14.19 653,217 -0.05(-0.35%)
Jan 13, 2023 13.65 14.37 13.57 14.24 1,181,151 +0.34(+2.45%)
Jan 12, 2023 13.75 13.93 12.96 13.90 1,138,953 +0.22(+1.61%)
Jan 11, 2023 12.67 13.84 12.50 13.68 1,180,857 +1.04(+8.23%)
Jan 10, 2023 12.07 12.64 11.72 12.64 1,142,818 +0.77(+6.49%)
Jan 09, 2023 11.42 12.41 11.31 11.87 1,005,003 +0.63(+5.60%)
Jan 06, 2023 11.10 11.38 10.50 11.24 1,116,707 +0.17(+1.54%)
Jan 05, 2023 11.32 11.47 10.92 11.07 782,472 -0.37(-3.23%)
Jan 04, 2023 11.17 11.62 11.04 11.44 884,756 +0.34(+3.06%)
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.