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

Caredx Inc (NQ: CDNA )

14.83 +3.77 (+34.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 29, 2015 4.690 4.820 4.640 4.820 22,178 +0.20(+4.33%)
May 28, 2015 4.710 4.730 4.600 4.620 13,493 +0.01(+0.22%)
May 27, 2015 4.780 4.800 4.610 4.610 84,451 -0.04(-0.86%)
May 26, 2015 4.800 4.800 4.600 4.650 20,740 -0.13(-2.72%)
May 22, 2015 4.800 4.780 4.780 4.780 55,800 +0.00(+0.00%)
May 21, 2015 4.780 4.800 4.780 4.780 17,365 -0.00(-0.10%)
May 20, 2015 4.860 4.990 4.750 4.785 20,384 -0.02(-0.52%)
May 19, 2015 4.830 4.900 4.810 4.810 24,933 -0.09(-1.84%)
May 18, 2015 4.900 4.970 4.890 4.900 25,048 +0.00(+0.00%)
May 15, 2015 4.890 4.990 4.850 4.900 48,493 +0.05(+1.03%)
May 14, 2015 4.870 4.900 4.850 4.850 13,298 -0.07(-1.42%)
May 13, 2015 4.930 4.980 4.790 4.920 46,382 +0.02(+0.41%)
May 12, 2015 4.950 4.989 4.890 4.900 10,641 -0.06(-1.21%)
May 11, 2015 4.990 5.090 4.890 4.960 11,160 +0.00(+0.00%)
May 08, 2015 5.000 5.040 4.900 4.960 8,464 -0.03(-0.60%)
May 07, 2015 5.050 5.240 4.950 4.990 41,244 -0.18(-3.48%)
May 06, 2015 5.300 5.350 5.060 5.170 27,667 -0.27(-4.96%)
May 05, 2015 5.200 5.480 5.000 5.440 19,670 +0.39(+7.72%)
May 04, 2015 5.000 5.230 4.925 5.050 13,943 +0.05(+1.00%)
May 01, 2015 5.010 5.020 4.890 5.000 74,563 +0.00(+0.00%)
Apr 30, 2015 4.990 5.000 4.880 5.000 65,993 +0.00(+0.00%)
Apr 29, 2015 5.210 5.210 4.880 5.000 135,069 -0.25(-4.76%)
Apr 28, 2015 5.210 5.630 5.080 5.250 82,487 +0.04(+0.77%)
Apr 27, 2015 5.030 5.670 5.024 5.210 87,311 +0.08(+1.56%)
Apr 24, 2015 5.361 5.361 5.000 5.130 80,154 -0.12(-2.29%)
Apr 23, 2015 5.050 5.420 5.050 5.250 17,889 +0.15(+2.94%)
Apr 22, 2015 5.110 5.169 5.100 5.100 6,745 +0.00(+0.00%)
Apr 21, 2015 5.140 5.220 5.100 5.100 11,440 -0.01(-0.20%)
Apr 20, 2015 5.020 5.240 5.010 5.110 24,736 +0.09(+1.79%)
Apr 17, 2015 5.280 5.280 4.920 5.020 31,540 -0.35(-6.52%)
Apr 16, 2015 5.260 5.700 5.260 5.370 37,305 -0.01(-0.19%)
Apr 15, 2015 5.310 5.480 5.100 5.380 16,109 +0.15(+2.87%)
Apr 14, 2015 5.100 5.230 5.020 5.230 27,293 +0.00(+0.00%)
Apr 13, 2015 5.170 5.290 5.080 5.230 13,787 -0.02(-0.38%)
Apr 10, 2015 5.170 5.250 5.090 5.250 12,657 +0.05(+0.96%)
Apr 09, 2015 5.280 5.590 5.170 5.200 11,414 -0.13(-2.44%)
Apr 08, 2015 5.460 5.600 5.260 5.330 28,878 -0.26(-4.65%)
Apr 07, 2015 5.400 5.590 5.330 5.590 106,539 +0.11(+2.01%)
Apr 06, 2015 5.460 5.510 5.250 5.480 69,565 -0.09(-1.62%)
Apr 02, 2015 5.400 5.570 5.570 5.570 35,900 +0.01(+0.18%)
Apr 01, 2015 5.470 5.600 5.450 5.560 22,827 +0.01(+0.27%)
Mar 31, 2015 5.565 5.640 5.460 5.545 15,574 +0.01(+0.18%)
Mar 30, 2015 5.610 5.826 5.510 5.535 8,067 -0.08(-1.34%)
Mar 27, 2015 5.510 5.900 5.500 5.610 9,870 +0.04(+0.72%)
Mar 26, 2015 5.710 6.026 5.350 5.570 27,428 -0.23(-3.97%)
Mar 25, 2015 5.900 5.905 5.560 5.800 17,623 -0.10(-1.69%)
Mar 24, 2015 5.930 6.037 5.680 5.900 15,246 +0.05(+0.85%)
Mar 23, 2015 5.700 6.036 5.550 5.850 54,418 +0.20(+3.54%)
Mar 20, 2015 6.000 6.200 5.650 5.650 58,480 -0.37(-6.15%)
Mar 19, 2015 6.210 6.210 6.000 6.020 50,210 -0.06(-0.99%)
Mar 18, 2015 6.640 6.738 6.000 6.080 49,061 -0.56(-8.43%)
Mar 17, 2015 6.550 6.720 6.340 6.640 22,254 +0.10(+1.53%)
Mar 16, 2015 6.680 6.680 6.300 6.540 30,458 -0.12(-1.80%)
Mar 13, 2015 6.560 6.740 6.550 6.660 9,743 +0.11(+1.68%)
Mar 12, 2015 6.520 6.760 6.400 6.550 13,336 +0.11(+1.71%)
Mar 11, 2015 6.630 6.650 6.360 6.440 18,344 -0.05(-0.77%)
Mar 10, 2015 6.470 6.630 6.250 6.490 9,245 -0.18(-2.70%)
Mar 09, 2015 6.250 6.690 6.250 6.670 19,390 +0.18(+2.77%)
Mar 06, 2015 6.340 6.490 6.150 6.490 6,200 +0.19(+3.02%)
Mar 05, 2015 6.190 6.490 6.150 6.300 12,897 +0.00(+0.00%)
Mar 04, 2015 6.460 6.480 6.000 6.300 27,600 -0.18(-2.78%)
Mar 03, 2015 6.270 6.800 6.260 6.480 23,707 -0.02(-0.31%)
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.