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

Caredx Inc (NQ: CDNA )

7.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 4.600 4.600 4.310 4.310 16,961 -0.33(-7.11%)
Jun 29, 2016 4.700 4.780 4.590 4.640 16,716 -0.02(-0.43%)
Jun 28, 2016 4.660 4.700 4.539 4.660 16,417 +0.05(+1.08%)
Jun 27, 2016 4.790 4.790 4.560 4.610 28,594 -0.14(-2.95%)
Jun 24, 2016 4.750 4.860 4.510 4.750 67,221 -0.06(-1.25%)
Jun 23, 2016 4.900 5.090 4.810 4.810 8,372 -0.05(-1.03%)
Jun 22, 2016 4.850 4.896 4.825 4.860 19,419 -0.01(-0.21%)
Jun 21, 2016 5.060 5.060 4.800 4.870 104,224 -0.28(-5.44%)
Jun 20, 2016 5.400 5.750 5.120 5.150 11,651 +0.03(+0.59%)
Jun 17, 2016 5.470 5.470 4.910 5.120 117,554 +0.10(+1.99%)
Jun 16, 2016 5.000 5.030 4.780 5.020 9,426 +0.00(+0.10%)
Jun 15, 2016 5.500 5.500 4.740 5.015 31,388 +0.08(+1.72%)
Jun 14, 2016 4.790 4.989 4.710 4.930 36,681 +0.23(+4.89%)
Jun 13, 2016 5.940 5.940 4.550 4.700 103,544 -1.23(-20.74%)
Jun 10, 2016 4.810 6.080 4.800 5.930 21,864 +0.61(+11.47%)
Jun 09, 2016 5.140 5.320 5.040 5.320 30,287 +0.28(+5.56%)
Jun 08, 2016 4.800 5.100 4.800 5.040 32,092 +0.22(+4.56%)
Jun 07, 2016 4.580 4.840 4.438 4.820 9,199 +0.24(+5.24%)
Jun 06, 2016 4.640 4.650 4.510 4.580 2,988 +0.01(+0.22%)
Jun 03, 2016 4.450 4.780 4.300 4.570 4,809 +0.18(+4.10%)
Jun 02, 2016 4.450 4.550 4.370 4.390 6,362 -0.03(-0.68%)
Jun 01, 2016 4.470 4.470 4.340 4.420 1,004 -0.02(-0.45%)
May 31, 2016 4.450 4.530 4.316 4.440 5,994 +0.02(+0.45%)
May 27, 2016 4.440 4.420 4.420 4.420 5,200 +0.01(+0.23%)
May 26, 2016 4.420 4.420 4.260 4.410 1,764 +0.06(+1.38%)
May 25, 2016 4.430 4.430 4.350 4.350 645 +0.03(+0.69%)
May 24, 2016 4.480 4.480 4.320 4.320 1,877 -0.13(-2.92%)
May 23, 2016 4.210 4.480 4.181 4.450 5,457 +0.27(+6.46%)
May 20, 2016 4.170 4.180 4.170 4.180 1,455 +0.01(+0.24%)
May 19, 2016 4.180 4.180 4.010 4.170 2,610 +0.03(+0.72%)
May 18, 2016 4.180 4.200 4.140 4.140 2,062 +0.00(+0.00%)
May 17, 2016 4.170 4.190 4.140 4.140 598 +0.07(+1.72%)
May 16, 2016 4.161 4.200 4.070 4.070 765 -0.13(-3.10%)
May 13, 2016 4.270 4.280 4.200 4.200 5,090 -0.03(-0.71%)
May 12, 2016 4.280 4.280 4.140 4.230 2,230 +0.04(+0.96%)
May 11, 2016 4.210 4.380 4.180 4.190 3,017 +0.08(+1.94%)
May 10, 2016 4.240 4.340 4.110 4.110 18,644 -0.31(-7.01%)
May 09, 2016 4.400 4.500 4.050 4.420 11,033 +0.06(+1.38%)
May 06, 2016 4.100 4.370 4.010 4.360 9,429 +0.19(+4.56%)
May 05, 2016 4.300 4.300 4.140 4.170 583 -0.10(-2.34%)
May 04, 2016 4.310 4.320 4.270 4.270 554 -0.06(-1.39%)
May 03, 2016 4.420 4.420 4.310 4.330 2,686 +0.00(+0.00%)
May 02, 2016 4.470 4.470 4.330 4.330 4,974 -0.11(-2.48%)
Apr 29, 2016 4.520 4.590 4.310 4.440 19,237 -0.10(-2.20%)
Apr 28, 2016 4.500 4.550 4.370 4.540 4,265 +0.19(+4.40%)
Apr 27, 2016 4.570 4.640 4.320 4.348 15,828 -0.21(-4.64%)
Apr 26, 2016 4.740 4.740 4.150 4.560 55,955 +0.29(+6.79%)
Apr 25, 2016 4.600 4.600 4.270 4.270 14,779 -0.10(-2.29%)
Apr 22, 2016 4.670 4.670 4.260 4.370 16,824 -0.13(-2.89%)
Apr 21, 2016 4.440 4.540 4.220 4.500 32,853 +0.14(+3.21%)
Apr 20, 2016 4.440 4.500 4.235 4.360 46,270 -0.08(-1.80%)
Apr 19, 2016 4.350 4.460 4.260 4.440 76,992 +0.09(+2.07%)
Apr 18, 2016 4.570 4.570 4.300 4.350 31,755 -0.10(-2.25%)
Apr 15, 2016 4.650 4.665 4.130 4.450 205,544 -0.79(-15.08%)
Apr 13, 2016 5.160 5.240 5.240 5.240 1 +0.08(+1.55%)
Apr 12, 2016 5.160 5.210 5.160 5.160 702 +0.00(+0.00%)
Apr 11, 2016 5.085 5.160 5.085 5.160 455 +0.04(+0.87%)
Apr 08, 2016 5.250 5.250 5.116 5.116 1,238 -0.13(-2.56%)
Apr 07, 2016 5.220 5.250 5.200 5.250 4,708 +0.07(+1.35%)
Apr 06, 2016 5.112 5.250 5.112 5.180 1,258 -0.03(-0.58%)
Apr 05, 2016 5.122 5.250 5.098 5.210 2,433 -0.04(-0.76%)
Apr 04, 2016 5.220 5.250 5.050 5.250 9,803 +0.13(+2.54%)
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.