Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	8.750	8.750	8.480	8.500	473,107	-0.06(-0.70%)
Jun 29, 2023	8.710	8.865	8.460	8.560	744,100	-0.21(-2.39%)
Jun 28, 2023	8.650	8.880	8.435	8.770	816,803	+0.10(+1.15%)
Jun 27, 2023	8.310	8.750	8.130	8.670	761,384	+0.27(+3.21%)
Jun 26, 2023	7.850	8.535	7.730	8.400	932,820	+0.52(+6.60%)
Jun 23, 2023	7.800	8.030	7.680	7.880	3,027,132	-0.06(-0.76%)
Jun 22, 2023	8.070	8.120	7.849	7.940	424,410	-0.13(-1.61%)
Jun 21, 2023	8.150	8.300	7.870	8.070	740,500	-0.17(-2.06%)
Jun 20, 2023	7.970	8.280	7.690	8.240	1,042,471	+0.28(+3.52%)
Jun 16, 2023	8.350	8.350	7.910	7.960	2,475,116	-0.30(-3.63%)
Jun 15, 2023	7.800	8.265	7.680	8.260	1,002,584	+0.05(+0.61%)
May 08, 2023	8.390	8.390	8.070	8.210	541,690	-0.18(-2.15%)
May 05, 2023	8.780	8.780	8.360	8.390	591,235	-0.23(-2.67%)
May 04, 2023	8.550	8.750	8.180	8.620	741,292	+0.10(+1.17%)
May 03, 2023	7.900	8.695	7.900	8.520	975,751	+0.61(+7.71%)
May 02, 2023	8.260	8.260	7.820	7.910	950,166	-0.39(-4.70%)
May 01, 2023	8.100	8.385	7.955	8.300	739,700	+0.21(+2.60%)
Apr 28, 2023	7.780	8.135	7.630	8.090	658,036	+0.31(+3.98%)
Apr 27, 2023	7.880	8.080	7.700	7.780	591,607	-0.02(-0.26%)
Apr 26, 2023	8.140	8.190	7.655	7.800	643,955	-0.19(-2.38%)
Apr 25, 2023	8.340	8.350	7.990	7.990	700,123	-0.45(-5.33%)
Apr 24, 2023	8.700	8.700	8.250	8.440	633,486	-0.25(-2.88%)
Apr 21, 2023	8.730	8.890	8.630	8.690	487,794	+0.06(+0.70%)
Apr 20, 2023	8.880	8.990	8.605	8.630	647,245	-0.41(-4.54%)
Apr 19, 2023	8.930	9.095	8.715	9.040	491,694	-0.03(-0.33%)
Apr 18, 2023	9.420	9.420	8.935	9.070	728,776	-0.29(-3.10%)
Apr 17, 2023	8.950	9.450	8.890	9.360	954,452	+0.48(+5.41%)
Apr 14, 2023	9.420	9.560	8.678	8.880	860,303	-0.58(-6.13%)
Apr 13, 2023	8.700	9.550	8.700	9.460	1,244,934	+0.88(+10.26%)
Apr 12, 2023	8.950	9.114	8.420	8.580	779,268	-0.19(-2.17%)
Apr 11, 2023	8.740	8.950	8.685	8.770	742,739	+0.12(+1.39%)
Apr 10, 2023	8.730	8.800	8.520	8.650	630,761	-0.16(-1.82%)
Apr 06, 2023	8.610	8.950	8.530	8.810	793,517	+0.23(+2.68%)
Apr 05, 2023	8.700	8.872	8.570	8.580	662,061	-0.14(-1.61%)
Apr 04, 2023	8.770	8.770	8.570	8.720	865,136	-0.02(-0.23%)
Apr 03, 2023	9.140	9.140	8.560	8.740	1,533,377	-0.40(-4.38%)
Mar 31, 2023	8.880	9.340	8.850	9.140	992,856	+0.29(+3.28%)
Mar 30, 2023	9.220	9.240	8.820	8.850	610,837	-0.25(-2.75%)
Mar 29, 2023	9.040	9.300	8.860	9.100	878,154	+0.27(+3.06%)
Mar 28, 2023	9.050	9.180	8.755	8.830	752,308	-0.25(-2.75%)
Mar 27, 2023	9.070	9.290	8.920	9.080	594,594	+0.13(+1.45%)
Mar 24, 2023	8.850	8.990	8.720	8.950	706,618	+0.12(+1.36%)
Mar 23, 2023	9.040	9.190	8.665	8.830	1,241,961	-0.05(-0.56%)
Mar 22, 2023	9.420	9.530	8.860	8.880	992,152	-0.54(-5.73%)
Mar 21, 2023	9.310	9.630	9.140	9.420	845,693	+0.20(+2.17%)
Mar 20, 2023	9.210	9.450	9.100	9.220	991,500	-0.06(-0.65%)
Mar 17, 2023	9.560	9.590	9.080	9.280	2,267,999	-0.38(-3.93%)
Mar 16, 2023	9.840	9.880	9.470	9.660	841,962	-0.22(-2.23%)
Mar 15, 2023	9.750	9.930	9.540	9.880	855,483	+0.04(+0.41%)
Mar 14, 2023	9.990	10.07	9.590	9.840	1,249,703	+0.05(+0.51%)
Mar 13, 2023	9.430	10.01	9.370	9.790	1,554,503	+0.26(+2.73%)
Mar 10, 2023	10.01	10.06	9.160	9.530	1,895,867	-0.51(-5.08%)
Mar 09, 2023	10.64	10.88	9.950	10.04	1,975,329	-0.65(-6.04%)
Mar 08, 2023	10.24	10.78	9.910	10.69	1,544,370	+0.08(+0.71%)
Mar 07, 2023	9.520	10.64	9.510	10.61	2,203,740	-0.04(-0.38%)
Mar 06, 2023	9.060	10.75	9.030	10.65	5,309,757	+1.68(+18.73%)
Mar 03, 2023	9.310	9.310	8.100	8.970	10,346,443	-1.79(-16.67%)
Mar 02, 2023	15.74	16.25	9.050	10.77	14,115,304	-5.23(-32.72%)
Mar 01, 2023	16.50	16.54	15.28	16.00	1,325,631	-0.82(-4.88%)
Feb 28, 2023	15.00	17.89	14.81	16.82	2,145,815	+2.11(+14.34%)
Feb 27, 2023	14.68	14.91	14.34	14.71	828,686	+0.26(+1.80%)
Feb 24, 2023	13.96	14.53	13.85	14.45	861,913	+0.13(+0.91%)
Feb 23, 2023	14.26	14.51	13.73	14.32	704,572	+0.31(+2.21%)
Feb 22, 2023	13.48	14.01	13.32	14.01	1,131,323	+0.55(+4.09%)
Feb 21, 2023	15.15	15.30	13.35	13.46	1,495,052	-2.14(-13.72%)
Feb 17, 2023	15.57	15.66	15.12	15.60	645,256	+0.03(+0.19%)
Feb 16, 2023	15.19	15.96	15.19	15.57	744,686	-0.12(-0.76%)
Feb 15, 2023	15.26	15.82	15.11	15.69	580,535	+0.37(+2.42%)
Feb 14, 2023	14.91	15.48	14.73	15.32	479,457	+0.26(+1.73%)
Feb 13, 2023	15.25	15.48	14.90	15.06	673,606	-0.24(-1.57%)
Feb 10, 2023	15.36	15.76	15.26	15.30	745,850	-0.21(-1.35%)
Feb 09, 2023	16.02	16.77	15.49	15.51	723,519	-0.23(-1.46%)
Feb 08, 2023	16.49	16.66	15.68	15.74	886,567	-0.82(-4.95%)
Feb 07, 2023	16.10	16.62	15.91	16.56	877,127	+0.30(+1.85%)
Feb 06, 2023	16.47	16.83	16.09	16.26	586,606	-0.28(-1.69%)
Feb 03, 2023	17.08	17.33	16.40	16.54	944,106	-1.07(-6.08%)
Feb 02, 2023	16.36	18.04	16.35	17.61	1,428,369	+1.95(+12.45%)
Feb 01, 2023	14.92	16.05	14.73	15.66	961,475	+0.72(+4.82%)
Jan 31, 2023	14.64	15.21	14.64	14.94	591,876	+0.29(+1.98%)
Jan 30, 2023	15.00	15.35	14.52	14.65	670,408	-0.63(-4.12%)
Jan 27, 2023	15.17	15.42	15.08	15.28	443,458	+0.08(+0.53%)
Jan 26, 2023	15.31	15.60	14.95	15.20	669,266	+0.17(+1.13%)
Jan 25, 2023	14.87	15.04	14.06	15.03	571,563	-0.13(-0.86%)
Jan 24, 2023	14.97	15.61	14.81	15.16	818,047	+0.11(+0.73%)
Jan 23, 2023	14.33	15.14	14.26	15.05	924,804	+0.72(+5.02%)
Jan 20, 2023	13.84	14.40	13.61	14.33	854,286	+0.64(+4.67%)
Jan 19, 2023	14.03	14.13	13.03	13.69	692,495	-0.45(-3.18%)
Jan 18, 2023	14.34	14.91	14.08	14.14	1,109,811	-0.05(-0.35%)
Jan 17, 2023	14.23	14.46	13.88	14.19	653,217	-0.05(-0.35%)
Jan 13, 2023	13.65	14.37	13.57	14.24	1,181,151	+0.34(+2.45%)
Jan 12, 2023	13.75	13.93	12.96	13.90	1,138,953	+0.22(+1.61%)
Jan 11, 2023	12.67	13.84	12.50	13.68	1,180,857	+1.04(+8.23%)
Jan 10, 2023	12.07	12.64	11.72	12.64	1,142,818	+0.77(+6.49%)
Jan 09, 2023	11.42	12.41	11.31	11.87	1,005,003	+0.63(+5.60%)
Jan 06, 2023	11.10	11.38	10.50	11.24	1,116,707	+0.17(+1.54%)
Jan 05, 2023	11.32	11.47	10.92	11.07	782,472	-0.37(-3.23%)
Jan 04, 2023	11.17	11.62	11.04	11.44	884,756	+0.34(+3.06%)
Jan 03, 2023	11.58	11.85	10.90	11.10	1,016,432	-0.31(-2.72%)
Dec 30, 2022	11.25	11.56	10.82	11.41	806,835	-0.01(-0.09%)
Dec 29, 2022	11.22	11.76	11.11	11.42	995,434	+0.33(+2.98%)
Dec 28, 2022	10.89	11.30	10.89	11.09	896,946	+0.21(+1.93%)
Dec 27, 2022	11.16	11.32	10.68	10.88	794,674	-0.38(-3.37%)
Dec 23, 2022	11.76	11.76	11.05	11.26	899,497	-0.41(-3.51%)
Dec 22, 2022	11.32	11.68	11.16	11.67	1,607,309	+0.23(+2.01%)
Dec 21, 2022	11.67	11.78	11.26	11.44	707,442	-0.17(-1.46%)
Dec 20, 2022	11.55	12.02	11.30	11.61	845,857	+0.07(+0.61%)
Dec 19, 2022	12.39	12.39	11.40	11.54	927,305	-0.88(-7.09%)
Dec 16, 2022	12.43	12.60	11.91	12.42	2,915,900	-0.13(-1.04%)
Dec 15, 2022	12.65	12.77	12.42	12.55	821,030	-0.30(-2.33%)
Dec 14, 2022	12.61	13.13	12.48	12.85	907,953	+0.28(+2.23%)
Dec 13, 2022	13.01	13.91	12.37	12.57	866,008	-0.08(-0.63%)
Dec 12, 2022	12.37	12.69	12.12	12.65	880,444	+0.36(+2.93%)
Dec 09, 2022	12.65	12.86	12.10	12.29	882,353	-0.42(-3.30%)
Dec 08, 2022	13.15	13.16	12.55	12.71	692,853	-0.35(-2.68%)
Dec 07, 2022	13.12	13.28	12.46	13.06	1,160,901	-0.13(-0.99%)
Dec 06, 2022	13.30	13.56	12.80	13.19	2,302,941	+0.66(+5.27%)
Dec 05, 2022	13.06	13.64	12.40	12.53	1,252,739	-0.69(-5.22%)
Dec 02, 2022	13.09	13.43	12.91	13.22	807,436	+0.04(+0.30%)
Dec 01, 2022	12.94	13.23	12.56	13.18	1,166,478	+0.23(+1.78%)
Nov 30, 2022	12.12	13.05	11.99	12.95	1,086,284	+0.89(+7.38%)
Nov 29, 2022	12.47	12.74	11.99	12.06	605,310	-0.33(-2.66%)
Nov 28, 2022	12.78	13.01	11.99	12.39	899,176	-0.40(-3.13%)
Nov 25, 2022	12.56	12.86	12.32	12.79	313,310	+0.08(+0.63%)
Nov 23, 2022	12.49	12.86	12.29	12.71	643,394	+0.29(+2.33%)
Nov 22, 2022	12.52	12.69	11.92	12.42	857,137	-0.04(-0.32%)
Nov 21, 2022	12.78	12.95	12.29	12.46	857,844	-0.39(-3.04%)
Nov 18, 2022	14.96	15.03	12.84	12.85	1,027,815	-1.71(-11.74%)
Nov 17, 2022	13.47	15.07	13.45	14.56	1,035,959	+0.92(+6.74%)
Nov 16, 2022	13.89	13.89	13.10	13.64	960,982	-0.17(-1.23%)
Nov 15, 2022	14.78	14.98	13.73	13.81	987,328	-0.39(-2.75%)
Nov 14, 2022	15.24	15.40	14.13	14.20	1,066,753	-1.14(-7.43%)
Nov 11, 2022	13.10	15.82	13.02	15.34	2,399,355	+2.24(+17.10%)
Nov 10, 2022	15.87	16.02	12.27	13.10	4,281,342	-1.74(-11.73%)
Nov 09, 2022	16.21	16.39	14.69	14.84	1,002,388	-1.58(-9.62%)
Nov 08, 2022	16.05	16.73	15.71	16.42	818,036	+0.56(+3.53%)
Nov 07, 2022	16.29	16.37	15.01	15.86	871,128	-0.16(-1.00%)
Nov 04, 2022	18.92	18.95	15.21	16.02	1,458,044	-2.71(-14.47%)
Nov 03, 2022	18.87	19.46	18.30	18.73	844,962	-0.46(-2.40%)
Nov 02, 2022	19.99		19.16	19.19	913,628	-0.86(-4.29%)
Nov 01, 2022	20.27	20.71	19.89	20.05	664,021	+0.14(+0.70%)
Oct 31, 2022	19.27	20.06	19.27	19.91	756,589	+0.10(+0.50%)
Oct 28, 2022	19.37	19.85	19.09	19.81	637,759	+0.43(+2.22%)
Oct 27, 2022	19.71	19.72	19.02	19.38	731,329	-0.30(-1.52%)
Oct 26, 2022	18.33	20.27	18.15	19.68	859,425	+1.23(+6.67%)
Oct 25, 2022	17.54	18.64	17.42	18.45	748,828	+1.16(+6.71%)
Oct 24, 2022	17.13	17.32	16.43	17.29	956,369	+0.40(+2.37%)
Oct 21, 2022	16.67	17.16	16.17	16.89	922,742	+0.34(+2.05%)
Oct 20, 2022	15.00	17.00	14.93	16.55	948,660	+1.11(+7.19%)
Oct 19, 2022	17.09	17.17	15.35	15.44	865,421	-2.05(-11.72%)
Oct 18, 2022	17.62	18.22	17.30	17.49	624,258	+0.18(+1.04%)
Oct 17, 2022	16.70	17.62	16.62	17.31	864,285	+0.86(+5.23%)
Oct 14, 2022	17.12	17.30	16.39	16.45	685,057	-0.45(-2.66%)
Oct 13, 2022	16.47	17.15	15.94	16.90	612,515	-0.26(-1.52%)
Oct 12, 2022	16.91	17.32	16.48	17.16	632,314	+0.23(+1.36%)
Oct 11, 2022	16.71	17.27	16.23	16.93	941,858	+0.11(+0.65%)
Oct 10, 2022	17.11	17.11	16.38	16.82	778,850	-0.28(-1.64%)
Oct 07, 2022	17.51	17.92	16.94	17.10	968,444	-0.90(-5.00%)
Oct 06, 2022	18.08	18.71	17.95	18.00	726,490	-0.21(-1.15%)
Oct 05, 2022	18.06	18.42	17.95	18.21	999,103	-0.24(-1.30%)
Oct 04, 2022	17.83	18.93	17.83	18.45	856,566	+1.00(+5.73%)
Oct 03, 2022	17.17	17.71	16.73	17.45	778,967	+0.43(+2.53%)
Sep 30, 2022	17.14	17.77	16.96	17.02	745,819	-0.08(-0.47%)
Sep 29, 2022	17.21	17.37	16.63	17.10	885,765	-0.55(-3.12%)
Sep 28, 2022	16.78	17.79	16.78	17.65	863,339	+0.96(+5.75%)
Sep 27, 2022	16.64	16.97	16.34	16.69	1,050,298	+0.47(+2.90%)
Sep 26, 2022	16.09	16.50	15.96	16.22	899,394	+0.09(+0.56%)
Sep 23, 2022	15.81	16.20	15.66	16.13	874,043	+0.07(+0.44%)
Sep 22, 2022	16.24	16.41	15.77	16.06	665,998	-0.30(-1.83%)
Sep 21, 2022	16.87	17.37	16.19	16.36	955,497	-0.56(-3.31%)
Sep 20, 2022	17.20	17.59	16.83	16.92	1,073,914	-0.52(-2.98%)
Sep 19, 2022	16.84	17.67	16.43	17.44	925,202	+0.38(+2.23%)
Sep 16, 2022	18.25	18.53	16.77	17.06	1,577,587	-1.60(-8.57%)
Sep 15, 2022	18.66	19.56	18.54	18.66	841,659	+0.09(+0.48%)
Sep 14, 2022	18.64	18.77	18.18	18.57	897,097	+0.08(+0.43%)
Sep 13, 2022	18.65	18.80	17.96	18.49	906,873	-1.09(-5.57%)
Sep 12, 2022	19.38	19.79	19.05	19.58	560,972	+0.39(+2.03%)
Sep 09, 2022	18.99	19.44	18.75	19.19	500,278	+0.49(+2.62%)
Sep 08, 2022	18.18	18.77	17.90	18.70	685,928	+0.23(+1.25%)
Sep 07, 2022	17.30	18.56	17.08	18.47	934,340	+1.04(+5.97%)
Sep 06, 2022	18.27	18.27	17.42	17.43	878,274	-0.90(-4.91%)
Sep 02, 2022	20.77	20.91	18.28	18.33	1,336,349	-1.98(-9.75%)
Sep 01, 2022	19.56	20.41	18.86	20.31	1,088,621	+0.73(+3.73%)
Aug 31, 2022	19.98	20.04	19.06	19.58	926,419	+0.06(+0.31%)
Aug 30, 2022	20.60	20.74	19.16	19.52	697,965	-0.86(-4.22%)
Aug 29, 2022	20.59	20.92	20.28	20.38	751,892	-0.49(-2.35%)
Aug 26, 2022	21.85	22.03	20.59	20.87	1,060,804	-1.10(-5.01%)
Aug 25, 2022	21.76	22.01	21.33	21.97	400,001	+0.66(+3.10%)
Aug 24, 2022	20.99	21.66	20.62	21.31	718,828	+0.47(+2.26%)
Aug 23, 2022	20.62	21.20	20.37	20.84	767,010	+0.36(+1.76%)
Aug 22, 2022	20.25	20.56	19.66	20.48	1,188,678	-0.28(-1.35%)
Aug 19, 2022	21.22	21.42	20.63	20.76	437,236	-0.90(-4.16%)
Aug 18, 2022	21.59	21.66	20.75	21.66	502,912	+0.13(+0.60%)
Aug 17, 2022	22.10	22.41	21.52	21.53	623,521	-1.00(-4.44%)
Aug 16, 2022	24.16	24.16	22.05	22.53	700,063	-1.75(-7.21%)
Aug 15, 2022	23.53	24.58	23.32	24.28	526,338	+0.59(+2.49%)
Aug 12, 2022	23.02	23.92	23.02	23.69	601,171	+0.69(+3.00%)
Aug 11, 2022	25.22	25.80	22.92	23.00	1,079,828	-2.11(-8.40%)
Aug 10, 2022	24.32	25.30	24.22	25.11	1,100,983	+1.63(+6.94%)
Aug 09, 2022	25.29	25.57	21.77	23.48	1,324,596	-2.59(-9.93%)
Aug 08, 2022	26.65	27.33	25.57	26.07	954,087	-0.32(-1.21%)
Aug 05, 2022	23.69	26.40	21.76	26.39	1,448,902	+2.09(+8.60%)
Aug 04, 2022	24.50	24.98	23.96	24.30	1,116,870	-0.20(-0.82%)
Aug 03, 2022	24.74	25.53	24.45	24.50	700,983	+0.52(+2.17%)
Aug 02, 2022	22.98	24.28	22.94	23.98	490,208	+0.66(+2.83%)
Aug 01, 2022	23.47	24.36	23.12	23.32	544,158	-0.47(-1.98%)
Jul 29, 2022	24.45	24.58	23.60	23.79	752,595	-0.57(-2.34%)
Jul 28, 2022	24.42	24.60	23.71	24.36	463,393	+0.00(+0.00%)
Jul 27, 2022	23.83	24.43	23.22	24.36	644,379	+1.04(+4.46%)
Jul 26, 2022	23.43	23.79	22.76	23.32	414,610	-0.34(-1.44%)
Jul 25, 2022	23.20	23.70	22.55	23.66	487,449	+0.48(+2.07%)
Jul 22, 2022	25.10	25.99	22.98	23.18	550,567	-1.96(-7.80%)
Jul 21, 2022	24.69	25.88	24.55	25.14	1,398,197	+0.44(+1.78%)
Jul 20, 2022	23.61	24.87	23.04	24.70	649,849	+1.64(+7.11%)
Jul 19, 2022	22.05	23.17	21.62	23.06	682,177	+1.43(+6.61%)
Jul 18, 2022	23.21	23.88	21.52	21.63	647,372	-1.27(-5.55%)
Jul 15, 2022	23.88	23.88	22.13	22.90	667,038	-0.37(-1.59%)
Jul 14, 2022	24.23	24.42	23.04	23.27	677,832	-1.08(-4.44%)
Jul 13, 2022	23.72	25.20	23.59	24.35	844,245	-0.33(-1.34%)
Jul 12, 2022	24.93	25.14	23.35	24.68	565,344	-0.02(-0.08%)
Jul 11, 2022	26.05	26.29	24.59	24.70	597,835	-1.56(-5.94%)
Jul 08, 2022	25.34	26.57	24.98	26.26	453,804	+0.34(+1.31%)
Jul 07, 2022	24.96	26.23	24.91	25.92	654,458	+0.91(+3.64%)
Jul 06, 2022	24.86	26.02	24.77	25.01	625,524	+0.03(+0.12%)
Jul 05, 2022	21.84	24.99	21.56	24.98	920,167	+2.57(+11.47%)

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.

Caredx Inc (NQ: CDNA )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Caredx Inc (NQ: CDNA )

Historical Prices

Sections

Services

Contact Information