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

Caredx Inc (NQ: CDNA )

7.740 +0.180 (+2.38%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Mar 31, 2017 1.500 1.600 1.350 1.400 72,279 -0.15(-9.68%)
Mar 30, 2017 1.550 1.600 1.550 1.550 21,326 +0.00(+0.00%)
Mar 29, 2017 1.600 1.600 1.550 1.550 12,884 +0.00(+0.00%)
Mar 28, 2017 1.550 1.600 1.500 1.550 49,406 +0.00(+0.00%)
Mar 27, 2017 1.500 1.600 1.500 1.550 52,558 -0.05(-3.13%)
Mar 24, 2017 1.400 1.600 1.400 1.600 97,550 +0.20(+14.29%)
Mar 23, 2017 1.500 1.500 1.375 1.400 58,562 -0.05(-3.45%)
Mar 22, 2017 1.575 1.650 1.450 1.450 102,895 -0.10(-6.45%)
Mar 21, 2017 1.550 1.600 1.500 1.550 36,135 +0.05(+3.33%)
Mar 20, 2017 1.600 1.650 1.500 1.500 69,555 -0.05(-3.23%)
Mar 17, 2017 1.600 1.700 1.540 1.550 148,535 -0.05(-3.13%)
Mar 16, 2017 2.100 2.150 1.475 1.600 702,653 -0.55(-25.58%)
Mar 15, 2017 2.200 2.250 2.100 2.150 20,302 +0.00(+0.00%)
Mar 14, 2017 2.350 2.350 2.150 2.150 71,891 -0.20(-8.51%)
Mar 13, 2017 2.250 2.350 2.250 2.350 11,502 +0.10(+4.44%)
Mar 10, 2017 2.350 2.375 2.250 2.250 17,304 +0.00(+0.00%)
Mar 09, 2017 2.350 2.350 2.250 2.250 10,766 -0.05(-2.17%)
Mar 08, 2017 2.350 2.375 2.250 2.300 18,651 -0.05(-2.13%)
Mar 07, 2017 2.350 2.400 2.350 2.350 43,465 +0.00(+0.00%)
Mar 06, 2017 2.300 2.400 2.300 2.350 66,042 +0.00(+0.00%)
Mar 03, 2017 2.200 2.350 2.200 2.350 40,718 +0.15(+6.82%)
Mar 02, 2017 2.150 2.300 2.150 2.200 47,493 +0.05(+2.33%)
Mar 01, 2017 2.213 2.300 2.150 2.150 20,421 +0.05(+2.38%)
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%)
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.