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 (%)
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%)
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.