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

Caredx Inc (NQ: CDNA )

10.36 +0.18 (+1.77%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 7, 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 27, 2015 6.040 6.140 5.950 6.110 45,559 +0.06(+0.99%)
Feb 26, 2015 6.000 6.080 5.900 6.050 16,191 -0.02(-0.33%)
Feb 25, 2015 6.150 6.150 6.010 6.070 16,646 -0.06(-0.98%)
Feb 24, 2015 6.150 6.150 6.050 6.130 14,595 -0.01(-0.16%)
Feb 23, 2015 6.150 6.150 6.000 6.140 46,903 +0.04(+0.66%)
Feb 20, 2015 6.140 6.170 6.000 6.100 32,120 +0.04(+0.66%)
Feb 19, 2015 5.750 6.370 5.750 6.060 39,645 -0.28(-4.42%)
Feb 18, 2015 6.140 6.360 6.000 6.340 47,176 +0.04(+0.63%)
Feb 17, 2015 6.220 6.350 6.180 6.300 11,577 +0.00(+0.00%)
Feb 13, 2015 6.490 6.300 6.300 6.300 18,400 -0.14(-2.17%)
Feb 12, 2015 6.770 6.770 6.340 6.440 25,417 -0.44(-6.40%)
Feb 11, 2015 7.050 7.050 6.880 6.880 16,917 -0.16(-2.27%)
Feb 10, 2015 6.910 7.200 6.900 7.040 14,865 +0.09(+1.29%)
Feb 09, 2015 7.130 7.150 6.910 6.950 24,996 -0.15(-2.11%)
Feb 06, 2015 7.180 7.270 7.100 7.100 70,677 -0.05(-0.70%)
Feb 05, 2015 7.120 7.264 7.000 7.150 299,827 +0.14(+2.00%)
Feb 04, 2015 7.200 7.208 6.900 7.010 59,554 -0.32(-4.37%)
Feb 03, 2015 7.140 7.360 6.960 7.330 38,758 +0.28(+3.97%)
Feb 02, 2015 7.000 7.060 7.000 7.050 7,980 -0.01(-0.14%)
Jan 30, 2015 7.150 7.150 7.000 7.060 24,330 -0.04(-0.56%)
Jan 29, 2015 7.000 7.450 6.870 7.100 38,147 +0.05(+0.71%)
Jan 28, 2015 7.240 7.240 6.850 7.050 90,757 +0.05(+0.71%)
Jan 27, 2015 7.040 7.120 6.810 7.000 56,134 -0.01(-0.14%)
Jan 26, 2015 6.860 7.090 6.860 7.010 57,771 +0.14(+2.04%)
Jan 23, 2015 7.130 7.130 6.850 6.870 39,608 -0.14(-2.00%)
Jan 22, 2015 7.240 7.250 6.990 7.010 66,669 -0.07(-0.99%)
Jan 21, 2015 7.350 7.640 7.000 7.080 30,713 -0.14(-1.94%)
Jan 20, 2015 7.210 7.426 6.990 7.220 28,468 +0.28(+4.03%)
Jan 16, 2015 6.300 7.230 6.250 6.940 21,077 +0.58(+9.12%)
Jan 15, 2015 6.890 6.890 6.300 6.360 55,450 -0.18(-2.75%)
Jan 14, 2015 7.010 7.030 6.400 6.540 65,534 -0.64(-8.91%)
Jan 13, 2015 7.280 7.463 6.450 7.180 216,297 -0.36(-4.77%)
Jan 12, 2015 7.500 7.660 7.500 7.540 1,505 +0.01(+0.13%)
Jan 09, 2015 7.300 7.530 7.300 7.530 1,632 +0.22(+3.01%)
Jan 08, 2015 7.360 7.380 7.310 7.310 3,202 +0.01(+0.14%)
Jan 07, 2015 7.380 7.440 7.250 7.300 9,540 -0.13(-1.75%)
Jan 06, 2015 7.300 7.464 7.300 7.430 7,412 +0.11(+1.50%)
Jan 05, 2015 7.250 7.450 7.220 7.320 6,503 +0.10(+1.31%)
Jan 02, 2015 7.240 7.460 7.140 7.225 2,055 -0.03(-0.34%)
Dec 31, 2014 7.250 7.250 7.250 7.250 32,600 +0.00(+0.00%)
Dec 30, 2014 7.030 7.390 7.000 7.250 35,172 +0.22(+3.13%)
Dec 29, 2014 7.000 7.050 6.910 7.030 15,727 +0.05(+0.72%)
Dec 26, 2014 7.020 7.100 6.870 6.980 18,509 -0.12(-1.69%)
Dec 24, 2014 7.200 7.100 7.100 7.100 4,500 -0.16(-2.20%)
Dec 23, 2014 7.600 7.730 7.260 7.260 7,417 -0.24(-3.20%)
Dec 22, 2014 7.915 7.915 7.400 7.500 5,327 +0.06(+0.81%)
Dec 19, 2014 7.190 7.440 7.170 7.440 6,256 +0.24(+3.33%)
Dec 18, 2014 7.010 7.200 7.000 7.200 2,748 +0.20(+2.86%)
Dec 17, 2014 7.000 7.110 7.000 7.000 19,247 +0.00(+0.00%)
Dec 16, 2014 7.020 7.150 7.000 7.000 10,444 -0.02(-0.28%)
Dec 15, 2014 7.000 7.050 7.000 7.020 12,219 -0.01(-0.14%)
Dec 12, 2014 7.000 7.100 7.000 7.030 2,851 +0.03(+0.43%)
Dec 11, 2014 7.010 7.010 7.000 7.000 296 +0.00(+0.00%)
Dec 10, 2014 7.030 7.050 7.000 7.000 24,148 -0.05(-0.71%)
Dec 09, 2014 7.060 7.061 7.050 7.050 485 +0.05(+0.71%)
Dec 08, 2014 7.190 7.311 7.000 7.000 6,276 -0.07(-0.99%)
Dec 05, 2014 7.070 7.080 7.060 7.070 1,025 -0.05(-0.70%)
Dec 04, 2014 7.120 7.150 7.120 7.120 1,900 +0.00(+0.00%)
Dec 03, 2014 7.030 7.240 7.030 7.120 3,003 +0.09(+1.28%)
Dec 02, 2014 7.030 7.060 7.021 7.030 6,234 +0.00(+0.00%)
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.