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

Caredx Inc (NQ: CDNA )

10.18 +0.46 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2017 2.350 2.350 2.000 2.100 51,613 -0.25(-10.64%)
Feb 27, 2017 2.350 2.350 2.250 2.350 8,329 +0.00(+0.00%)
Feb 24, 2017 2.350 2.350 2.300 2.350 7,140 +0.05(+2.17%)
Feb 23, 2017 2.250 2.350 2.221 2.300 10,391 +0.05(+2.22%)
Feb 22, 2017 2.200 2.300 2.200 2.250 13,182 +0.00(+0.00%)
Feb 21, 2017 2.300 2.350 2.250 2.250 3,792 -0.05(-2.17%)
Feb 17, 2017 2.300 2.300 2.300 0 +0.05(+2.22%)
Feb 16, 2017 2.350 2.350 2.250 2.250 4,729 -0.05(-2.17%)
Feb 15, 2017 2.300 2.350 2.300 2.300 12,634 +0.00(+0.00%)
Feb 14, 2017 2.300 2.350 2.300 2.300 13,000 +0.05(+2.22%)
Feb 13, 2017 2.350 2.350 2.250 2.250 18,479 -0.10(-4.26%)
Feb 10, 2017 2.300 2.350 2.250 2.350 5,599 +0.05(+2.17%)
Feb 09, 2017 2.300 2.300 2.290 2.300 10,761 -0.05(-2.13%)
Feb 08, 2017 2.313 2.350 2.250 2.350 4,824 +0.05(+2.17%)
Feb 07, 2017 2.250 2.400 2.200 2.300 50,088 -0.10(-4.17%)
Feb 06, 2017 2.350 2.400 2.350 2.400 7,463 +0.00(+0.00%)
Feb 03, 2017 2.400 2.400 2.255 2.400 23,527 +0.00(+0.00%)
Feb 02, 2017 2.350 2.425 2.300 2.400 8,213 +0.05(+2.13%)
Feb 01, 2017 2.450 2.488 2.350 2.350 24,689 -0.05(-2.08%)
Jan 31, 2017 2.500 2.500 2.350 2.400 31,811 -0.10(-4.00%)
Jan 30, 2017 2.500 2.538 2.450 2.500 7,281 +0.05(+2.04%)
Jan 27, 2017 2.500 2.500 2.450 2.450 17,056 +0.05(+2.08%)
Jan 26, 2017 2.500 2.500 2.400 2.400 134,893 -0.05(-2.04%)
Jan 25, 2017 2.600 2.600 2.390 2.450 13,268 +0.00(+0.00%)
Jan 24, 2017 2.450 2.600 2.437 2.450 18,075 -0.05(-2.00%)
Jan 23, 2017 2.550 2.600 2.500 2.500 21,064 -0.05(-1.96%)
Jan 20, 2017 2.505 2.650 2.505 2.550 36,324 +0.00(+0.00%)
Jan 19, 2017 2.350 2.600 2.300 2.550 92,204 +0.05(+2.00%)
Jan 18, 2017 2.600 2.612 2.450 2.500 14,433 -0.10(-3.85%)
Jan 17, 2017 2.650 2.700 2.600 2.600 3,739 +0.00(+0.00%)
Jan 13, 2017 2.600 2.600 2.600 0 +0.00(+0.00%)
Jan 12, 2017 2.650 2.650 2.400 2.600 15,299 -0.10(-3.70%)
Jan 11, 2017 2.700 2.740 2.650 2.700 11,599 +0.05(+1.89%)
Jan 10, 2017 2.750 2.750 2.540 2.650 14,789 -0.12(-4.50%)
Jan 09, 2017 2.750 2.800 2.650 2.775 8,308 +0.06(+2.36%)
Jan 06, 2017 2.750 2.800 2.519 2.711 13,503 -0.09(-3.18%)
Jan 05, 2017 2.800 2.850 2.708 2.800 6,990 +0.05(+1.82%)
Jan 04, 2017 2.500 2.825 2.400 2.750 66,442 +0.45(+19.57%)
Jan 03, 2017 2.900 2.900 2.250 2.300 77,130 -0.40(-14.81%)
Dec 30, 2016 2.700 2.700 2.700 0 +0.03(+0.93%)
Dec 29, 2016 2.800 2.806 2.500 2.675 71,920 -0.03(-0.93%)
Dec 28, 2016 2.650 3.000 2.650 2.700 42,573 +0.05(+1.89%)
Dec 27, 2016 2.700 2.800 2.600 2.650 41,996 -0.20(-7.02%)
Dec 23, 2016 2.850 2.850 2.850 0 +0.00(+0.00%)
Dec 22, 2016 2.900 2.900 2.700 2.850 17,284 -0.05(-1.72%)
Dec 21, 2016 3.050 3.050 2.850 2.900 15,171 -0.10(-3.33%)
Dec 20, 2016 2.950 3.000 2.900 3.000 30,016 +0.05(+1.69%)
Dec 19, 2016 2.750 3.000 2.750 2.950 33,104 +0.15(+5.36%)
Dec 16, 2016 2.900 2.900 2.650 2.800 19,265 -0.05(-1.75%)
Dec 15, 2016 2.950 3.000 2.800 2.850 17,969 -0.10(-3.39%)
Dec 14, 2016 3.100 3.100 2.900 2.950 20,365 -0.15(-4.84%)
Dec 13, 2016 3.100 3.275 3.100 3.100 42,467 +0.05(+1.64%)
Dec 12, 2016 2.950 3.125 2.900 3.050 21,814 +0.15(+5.17%)
Dec 09, 2016 3.000 3.100 2.900 2.900 51,674 -0.10(-3.33%)
Dec 08, 2016 3.000 3.250 2.550 3.000 192,410 +0.00(+0.00%)
Dec 07, 2016 3.100 3.175 3.000 3.000 18,008 -0.10(-3.23%)
Dec 06, 2016 3.050 3.350 3.000 3.100 19,838 +0.05(+1.64%)
Dec 05, 2016 3.150 3.379 3.050 3.050 28,439 -0.10(-3.17%)
Dec 02, 2016 3.350 3.500 3.150 3.150 15,745 -0.25(-7.35%)
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.