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

Caredx Inc (NQ: CDNA )

8.310 +0.240 (+2.97%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 29, 2023 7.160 7.280 6.870 7.000 673,968 -0.04(-0.57%)
Sep 28, 2023 7.350 7.440 7.000 7.040 634,783 -0.33(-4.48%)
Sep 27, 2023 7.490 7.660 7.195 7.370 564,281 +0.01(+0.14%)
Sep 26, 2023 7.560 7.760 7.345 7.360 628,463 -0.28(-3.66%)
Sep 25, 2023 7.600 7.660 7.380 7.640 573,600 -0.02(-0.26%)
Sep 22, 2023 7.800 7.825 7.550 7.660 407,176 -0.09(-1.16%)
Sep 21, 2023 7.760 7.855 7.490 7.750 648,447 -0.09(-1.15%)
Sep 20, 2023 8.090 8.090 7.800 7.840 494,564 -0.18(-2.24%)
Sep 19, 2023 7.900 8.110 7.780 8.020 510,518 +0.11(+1.39%)
Sep 18, 2023 8.000 8.090 7.780 7.910 527,253 -0.01(-0.13%)
Sep 15, 2023 8.280 8.300 7.780 7.920 1,972,774 -0.28(-3.41%)
Sep 14, 2023 8.480 8.620 8.190 8.200 481,398 -0.20(-2.38%)
Sep 13, 2023 8.500 8.750 8.335 8.400 549,531 -0.10(-1.18%)
Sep 12, 2023 8.290 8.540 8.190 8.500 810,994 +0.17(+2.04%)
Sep 11, 2023 8.300 8.450 8.220 8.330 792,295 +0.16(+1.96%)
Sep 08, 2023 8.300 8.320 8.060 8.170 648,347 -0.09(-1.09%)
Sep 07, 2023 8.720 8.730 8.020 8.260 697,980 -0.55(-6.24%)
Sep 06, 2023 9.170 9.250 8.750 8.810 463,223 -0.33(-3.61%)
Sep 05, 2023 9.580 9.730 9.100 9.140 637,761 -0.59(-6.06%)
Sep 01, 2023 9.380 9.790 9.380 9.730 578,630 +0.42(+4.51%)
Aug 31, 2023 9.310 9.470 9.290 9.310 471,967 +0.00(+0.00%)
Aug 30, 2023 9.140 9.405 9.130 9.310 554,363 +0.13(+1.42%)
Aug 29, 2023 8.820 9.331 8.560 9.180 622,426 +0.32(+3.61%)
Aug 28, 2023 8.780 9.060 8.760 8.860 591,490 +0.13(+1.49%)
Aug 25, 2023 8.730 8.850 8.510 8.730 541,484 +0.02(+0.23%)
Aug 24, 2023 8.770 8.870 8.510 8.710 708,246 -0.06(-0.68%)
Aug 23, 2023 8.490 8.900 8.490 8.770 748,761 +0.39(+4.65%)
Aug 22, 2023 8.620 8.730 8.340 8.380 339,481 -0.24(-2.78%)
Aug 21, 2023 8.390 8.720 8.230 8.620 538,415 +0.21(+2.50%)
Aug 18, 2023 8.440 8.700 8.340 8.410 599,977 -0.06(-0.71%)
Aug 17, 2023 8.860 8.860 8.350 8.470 678,310 -0.27(-3.09%)
Aug 16, 2023 9.560 9.680 8.730 8.740 767,705 -0.92(-9.52%)
Aug 15, 2023 9.800 10.24 9.560 9.660 947,139 +0.31(+3.37%)
Aug 14, 2023 8.760 9.465 8.575 9.345 753,342 +0.45(+5.00%)
Aug 11, 2023 9.580 9.970 8.640 8.900 1,118,520 -0.78(-8.06%)
Aug 10, 2023 9.880 9.960 9.320 9.680 1,125,734 -0.12(-1.22%)
Aug 09, 2023 11.41 11.80 9.550 9.800 1,409,670 -1.24(-11.23%)
Aug 08, 2023 10.80 11.15 10.57 11.04 950,095 +0.24(+2.22%)
Aug 07, 2023 11.16 11.22 10.58 10.80 629,082 -0.30(-2.70%)
Aug 04, 2023 10.90 11.27 10.74 11.10 771,578 +0.37(+3.45%)
Aug 03, 2023 11.15 11.15 10.61 10.73 776,770 -0.53(-4.71%)
Aug 02, 2023 10.56 11.66 10.56 11.26 1,503,053 +0.77(+7.34%)
Aug 01, 2023 10.80 10.85 10.47 10.49 737,519 -0.42(-3.85%)
Jul 31, 2023 11.15 11.26 10.70 10.91 819,947 -0.25(-2.24%)
Jul 28, 2023 10.92 11.23 10.72 11.16 666,170 +0.45(+4.20%)
Jul 27, 2023 11.32 11.39 10.57 10.71 947,399 -0.55(-4.88%)
Jul 26, 2023 11.15 11.52 11.04 11.26 1,032,489 +0.25(+2.27%)
Jul 25, 2023 10.52 11.19 10.37 11.01 1,259,655 +0.60(+5.76%)
Jul 24, 2023 10.63 10.94 10.27 10.41 754,499 -0.22(-2.07%)
Jul 21, 2023 10.20 10.74 9.870 10.63 803,840 +0.60(+5.98%)
Jul 20, 2023 10.23 10.24 9.930 10.03 671,441 -0.25(-2.43%)
Jul 19, 2023 10.40 10.82 10.25 10.28 541,118 -0.03(-0.29%)
Jul 18, 2023 10.09 10.40 10.06 10.31 567,381 +0.19(+1.88%)
Jul 17, 2023 9.770 10.27 9.550 10.12 688,589 +0.35(+3.58%)
Jul 14, 2023 10.14 10.25 9.559 9.770 553,418 -0.34(-3.36%)
Jul 13, 2023 10.55 10.74 10.07 10.11 721,830 -0.33(-3.16%)
Jul 12, 2023 10.39 10.60 10.09 10.44 899,651 +0.10(+0.97%)
Jul 11, 2023 10.28 10.80 9.930 10.34 1,811,152 +0.63(+6.49%)
Jul 10, 2023 10.07 10.33 9.500 9.710 1,603,945 -0.38(-3.77%)
Jul 07, 2023 8.500 10.33 8.500 10.09 5,756,633 +1.71(+20.41%)
Jul 06, 2023 8.410 8.570 8.110 8.380 642,615 -0.19(-2.22%)
Jul 05, 2023 8.400 8.620 8.220 8.570 533,598 +0.08(+0.94%)
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.