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

Caredx Inc (NQ: CDNA )

9.720 +0.450 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2018 12.45 13.32 12.44 13.24 908,526 +0.75(+6.00%)
May 30, 2018 11.56 12.50 11.56 12.49 455,286 +0.93(+8.04%)
May 29, 2018 11.56 11.72 11.31 11.56 318,565 +0.00(+0.00%)
May 25, 2018 11.56 11.56 11.56 0 -0.26(-2.20%)
May 24, 2018 11.70 11.94 11.57 11.82 233,674 +0.12(+1.03%)
May 23, 2018 11.77 11.99 11.55 11.70 245,184 -0.10(-0.85%)
May 22, 2018 11.53 11.82 11.46 11.80 284,068 +0.30(+2.61%)
May 21, 2018 11.78 11.83 11.29 11.50 296,561 -0.14(-1.20%)
May 18, 2018 10.94 11.73 10.82 11.64 962,695 +0.64(+5.82%)
May 17, 2018 11.30 11.35 10.77 11.00 307,975 -0.30(-2.65%)
May 16, 2018 10.91 11.37 10.91 11.30 329,362 +0.39(+3.57%)
May 15, 2018 10.60 10.97 10.04 10.91 455,582 +0.26(+2.44%)
May 14, 2018 10.97 11.09 10.55 10.65 316,971 -0.32(-2.92%)
May 11, 2018 11.83 11.83 10.75 10.97 433,208 -0.19(-1.70%)
May 10, 2018 11.24 11.25 10.75 11.16 356,451 -0.04(-0.36%)
May 09, 2018 10.82 11.30 10.80 11.20 626,551 +0.47(+4.38%)
May 08, 2018 10.67 10.93 10.57 10.73 266,065 +0.09(+0.85%)
May 07, 2018 10.70 10.88 10.62 10.64 197,964 -0.02(-0.19%)
May 04, 2018 10.54 10.69 10.41 10.66 219,894 +0.16(+1.52%)
May 03, 2018 10.30 10.52 10.27 10.50 450,946 +0.30(+2.94%)
May 02, 2018 10.31 10.50 10.09 10.20 379,601 -0.09(-0.87%)
May 01, 2018 9.850 10.43 9.850 10.29 685,064 +0.50(+5.11%)
Apr 30, 2018 9.440 9.970 9.220 9.790 1,595,003 +0.43(+4.59%)
Apr 27, 2018 9.430 9.470 9.220 9.360 69,469 -0.06(-0.64%)
Apr 26, 2018 9.500 9.550 9.280 9.420 103,211 -0.05(-0.53%)
Apr 25, 2018 9.380 9.510 9.030 9.470 233,544 +0.12(+1.28%)
Apr 24, 2018 9.500 9.500 9.215 9.350 157,991 -0.10(-1.06%)
Apr 23, 2018 9.230 9.480 9.210 9.450 160,025 +0.25(+2.72%)
Apr 20, 2018 9.010 9.210 9.010 9.200 148,750 +0.21(+2.34%)
Apr 19, 2018 9.100 9.220 8.980 8.990 182,463 -0.14(-1.53%)
Apr 18, 2018 9.080 9.180 9.045 9.130 179,080 +0.05(+0.55%)
Apr 17, 2018 9.010 9.090 8.860 9.080 158,322 +0.13(+1.45%)
Apr 16, 2018 9.060 9.240 8.870 8.950 169,577 -0.06(-0.67%)
Apr 13, 2018 9.100 9.290 8.955 9.010 263,347 -0.01(-0.11%)
Apr 12, 2018 8.680 9.279 8.680 9.020 1,018,376 +0.40(+4.64%)
Apr 11, 2018 8.680 8.890 8.430 8.620 314,373 -0.07(-0.81%)
Apr 10, 2018 8.750 8.990 8.560 8.690 390,470 -0.03(-0.34%)
Apr 09, 2018 8.590 8.900 8.590 8.720 511,566 +0.19(+2.23%)
Apr 06, 2018 8.530 489,047 +0.06(+0.71%)
Apr 05, 2018 8.500 8.630 7.990 8.470 493,948 -0.02(-0.24%)
Apr 04, 2018 7.920 8.500 7.920 8.490 663,802 +0.49(+6.13%)
Apr 03, 2018 7.990 8.090 7.780 8.000 395,926 +0.07(+0.88%)
Apr 02, 2018 7.950 8.160 7.600 7.930 180,938 -0.04(-0.50%)
Mar 29, 2018 7.970 7.970 7.970 0 +0.21(+2.71%)
Mar 28, 2018 7.500 7.930 7.500 7.760 252,061 -0.03(-0.39%)
Mar 27, 2018 7.890 8.030 7.560 7.790 340,979 -0.11(-1.39%)
Mar 26, 2018 7.500 8.000 7.075 7.900 764,729 +0.38(+5.05%)
Mar 23, 2018 6.350 8.350 6.330 7.520 4,099,874 +1.54(+25.75%)
Mar 22, 2018 6.070 6.290 5.930 5.980 524,890 -0.08(-1.32%)
Mar 21, 2018 5.790 6.320 5.730 6.060 244,581 +0.29(+5.03%)
Mar 20, 2018 5.690 5.840 5.510 5.770 1,420,114 +0.07(+1.23%)
Mar 19, 2018 5.730 5.750 5.569 5.700 706,192 -0.09(-1.55%)
Mar 16, 2018 5.750 5.850 5.730 5.790 160,313 +0.00(+0.00%)
Mar 15, 2018 5.810 5.840 5.650 5.790 104,973 -0.04(-0.69%)
Mar 14, 2018 5.860 5.700 5.830 39,449 +0.08(+1.39%)
Mar 13, 2018 5.800 5.890 5.700 5.750 121,189 -0.05(-0.86%)
Mar 12, 2018 5.750 5.950 5.750 5.800 132,619 +0.06(+1.05%)
Mar 09, 2018 5.800 5.880 5.680 5.740 134,913 -0.04(-0.69%)
Mar 08, 2018 5.830 5.870 5.690 5.780 61,224 -0.01(-0.17%)
Mar 07, 2018 6.010 5.700 5.790 94,478 -0.05(-0.86%)
Mar 06, 2018 5.780 6.150 5.630 5.840 336,580 +0.08(+1.39%)
Mar 05, 2018 5.830 6.040 5.660 5.760 59,986 -0.10(-1.71%)
Mar 02, 2018 5.680 5.920 5.526 5.860 86,490 +0.12(+2.09%)
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.