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

Caredx Inc (NQ: CDNA )

22.13 -0.85 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 28, 2014 7.090 7.100 7.000 7.045 2,850 +0.04(+0.50%)
Nov 26, 2014 7.100 7.010 7.010 7.010 3,300 +0.01(+0.14%)
Nov 25, 2014 6.970 7.180 6.970 7.000 6,899 +0.50(+7.69%)
Nov 24, 2014 7.290 7.290 6.500 6.500 10,306 -0.56(-7.93%)
Nov 21, 2014 7.100 7.340 7.050 7.060 14,911 +0.01(+0.14%)
Nov 20, 2014 7.011 7.202 7.010 7.050 2,201 -0.09(-1.26%)
Nov 19, 2014 7.000 7.500 7.000 7.140 11,753 +0.20(+2.88%)
Nov 18, 2014 7.400 7.400 6.750 6.940 10,759 -0.35(-4.80%)
Nov 17, 2014 7.490 7.500 7.290 7.290 10,781 -0.01(-0.14%)
Nov 14, 2014 7.320 7.508 7.290 7.300 12,521 -0.06(-0.82%)
Nov 13, 2014 7.190 7.570 7.190 7.360 15,259 +0.30(+4.25%)
Nov 12, 2014 7.500 7.570 7.060 7.060 26,367 -0.09(-1.26%)
Nov 11, 2014 6.300 7.340 6.300 7.150 44,688 +0.74(+11.54%)
Nov 10, 2014 6.220 6.530 6.140 6.410 7,103 +0.31(+5.08%)
Nov 07, 2014 6.340 6.340 6.100 6.100 3,550 -0.03(-0.49%)
Nov 06, 2014 6.024 6.230 6.000 6.130 176,097 +0.12(+2.00%)
Nov 05, 2014 6.170 6.170 5.970 6.010 11,253 +0.11(+1.86%)
Nov 04, 2014 6.010 6.074 5.900 5.900 21,939 -0.12(-1.99%)
Nov 03, 2014 5.880 6.200 5.880 6.020 26,996 +0.14(+2.38%)
Oct 31, 2014 5.850 6.060 5.840 5.880 16,846 +0.07(+1.25%)
Oct 30, 2014 5.850 5.960 5.790 5.808 2,613 -0.10(-1.73%)
Oct 29, 2014 5.950 6.100 5.850 5.910 3,404 -0.02(-0.34%)
Oct 28, 2014 5.760 6.090 5.750 5.930 9,570 +0.19(+3.31%)
Oct 27, 2014 5.690 5.820 5.690 5.740 9,500 +0.03(+0.53%)
Oct 24, 2014 5.900 5.950 5.710 5.710 18,427 +0.01(+0.18%)
Oct 23, 2014 5.760 5.810 5.700 5.700 5,000 -0.05(-0.87%)
Oct 22, 2014 5.730 5.900 5.700 5.750 14,702 +0.05(+0.88%)
Oct 21, 2014 5.640 5.940 5.600 5.700 12,159 +0.10(+1.79%)
Oct 20, 2014 5.760 5.930 5.400 5.600 55,404 +0.00(+0.00%)
Oct 17, 2014 5.650 5.750 5.550 5.600 48,302 +0.00(+0.00%)
Oct 16, 2014 6.620 6.630 6.130 5.600 67,228 -0.96(-14.67%)
Oct 15, 2014 6.770 6.930 6.300 6.563 15,386 -0.24(-3.49%)
Oct 14, 2014 6.840 6.980 6.760 6.800 12,947 -0.14(-2.02%)
Oct 13, 2014 6.560 6.940 6.540 6.940 4,806 +0.40(+6.12%)
Oct 10, 2014 6.780 7.030 6.510 6.540 19,915 -0.35(-5.08%)
Oct 09, 2014 6.960 6.960 6.960 6.890 26,860 -0.05(-0.72%)
Oct 08, 2014 6.760 6.940 6.760 6.940 10,226 +0.14(+2.06%)
Oct 07, 2014 6.670 7.000 6.650 6.800 7,297 +0.09(+1.34%)
Oct 06, 2014 7.060 7.060 6.600 6.710 59,475 -0.19(-2.75%)
Oct 03, 2014 7.030 7.125 6.500 6.900 160,764 -0.18(-2.54%)
Oct 02, 2014 7.090 7.220 6.870 7.080 78,013 +0.05(+0.71%)
Oct 01, 2014 7.000 7.150 6.880 7.030 21,924 +0.03(+0.43%)
Sep 30, 2014 7.310 7.370 6.350 7.000 41,674 -0.35(-4.76%)
Sep 29, 2014 7.590 7.590 6.960 7.350 48,490 -0.05(-0.68%)
Sep 26, 2014 7.950 7.950 7.390 7.400 114,680 -0.56(-7.04%)
Sep 25, 2014 8.010 8.190 7.950 7.960 26,836 -0.09(-1.12%)
Sep 24, 2014 8.500 8.592 7.960 8.050 34,997 -0.38(-4.51%)
Sep 23, 2014 8.400 8.695 8.020 8.430 24,906 -0.17(-1.98%)
Sep 22, 2014 8.700 8.900 8.600 8.600 14,882 +0.05(+0.58%)
Sep 19, 2014 8.760 9.355 7.890 8.550 76,193 -0.16(-1.84%)
Sep 18, 2014 8.805 8.870 8.630 8.710 13,437 -0.32(-3.54%)
Sep 17, 2014 9.190 9.230 8.770 9.030 22,528 -0.44(-4.65%)
Sep 16, 2014 9.800 9.820 9.420 9.470 37,184 -0.42(-4.25%)
Sep 15, 2014 10.11 10.20 9.800 9.890 24,165 -0.23(-2.27%)
Sep 12, 2014 10.29 10.31 10.12 10.12 25,356 -0.08(-0.74%)
Sep 11, 2014 10.67 10.67 10.17 10.20 12,466 -0.49(-4.63%)
Sep 10, 2014 10.66 10.69 10.43 10.69 12,161 +0.01(+0.09%)
Sep 09, 2014 10.65 10.75 10.42 10.68 25,644 -0.16(-1.48%)
Sep 08, 2014 10.08 10.89 10.07 10.84 13,695 +0.81(+8.08%)
Sep 05, 2014 10.00 10.05 10.00 10.03 20,245 +0.03(+0.30%)
Sep 04, 2014 10.09 10.09 9.830 10.00 16,063 -0.05(-0.50%)
Sep 03, 2014 10.05 10.05 9.830 10.05 11,145 +0.02(+0.20%)
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.