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

Caredx Inc (NQ: CDNA )

8.280 +0.430 (+5.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 17, 2024 7.980 8.420 7.910 8.280 2,009,569 +0.43(+5.48%)
Apr 16, 2024 8.080 8.110 7.840 7.850 489,996 -0.35(-4.27%)
Apr 15, 2024 8.530 8.600 8.000 8.200 609,497 -0.33(-3.87%)
Apr 12, 2024 9.010 9.140 8.460 8.530 726,175 -0.61(-6.67%)
Apr 11, 2024 9.320 9.340 9.070 9.140 539,117 -0.12(-1.30%)
Apr 10, 2024 9.400 9.490 9.143 9.260 547,346 -0.69(-6.93%)
Apr 09, 2024 9.590 10.15 9.590 9.950 424,897 +0.42(+4.41%)
Apr 08, 2024 9.680 9.770 9.530 9.530 275,519 -0.10(-1.04%)
Apr 05, 2024 9.680 9.940 9.510 9.630 365,904 -0.17(-1.73%)
Apr 04, 2024 10.19 10.30 9.790 9.800 650,092 -0.24(-2.39%)
Apr 03, 2024 9.840 10.15 9.805 10.04 533,965 +0.09(+0.90%)
Apr 02, 2024 10.01 10.01 9.720 9.950 567,464 -0.37(-3.59%)
Apr 01, 2024 10.60 10.71 10.06 10.32 552,202 -0.27(-2.55%)
Mar 28, 2024 10.51 10.79 10.78 10.59 696,817 +0.07(+0.67%)
Mar 27, 2024 9.710 10.54 9.430 10.52 743,086 +0.95(+9.93%)
Mar 26, 2024 9.960 10.06 9.552 9.570 577,361 -0.15(-1.54%)
Mar 25, 2024 9.530 9.980 9.530 9.720 419,142 +0.18(+1.89%)
Mar 22, 2024 9.830 9.930 9.470 9.540 539,430 -0.38(-3.83%)
Mar 21, 2024 10.17 10.57 9.910 9.920 663,192 -0.10(-1.00%)
Mar 20, 2024 9.800 10.20 9.380 10.02 657,249 +0.17(+1.73%)
Mar 19, 2024 9.890 10.13 9.730 9.850 502,970 -0.04(-0.40%)
Mar 18, 2024 10.10 10.24 9.770 9.890 768,990 -0.25(-2.47%)
Mar 15, 2024 9.860 10.40 9.860 10.14 2,698,780 +0.17(+1.71%)
Mar 14, 2024 10.47 10.54 9.900 9.970 761,679 -0.56(-5.32%)
Mar 13, 2024 11.11 11.29 10.29 10.53 837,968 -0.49(-4.45%)
Mar 12, 2024 11.35 11.58 10.95 11.02 857,178 -0.29(-2.56%)
Mar 11, 2024 11.69 11.98 11.19 11.31 647,466 -0.48(-4.07%)
Mar 08, 2024 12.10 12.53 11.12 11.79 679,316 -0.15(-1.26%)
Mar 07, 2024 11.81 12.23 11.41 11.94 692,478 +0.22(+1.88%)
Mar 06, 2024 11.88 11.97 11.32 11.72 667,171 +0.12(+1.03%)
Mar 05, 2024 11.97 12.04 11.26 11.60 829,459 -0.48(-3.97%)
Mar 04, 2024 12.36 12.37 11.41 12.08 1,305,371 +0.07(+0.58%)
Mar 01, 2024 11.04 12.83 10.88 12.01 2,438,447 +1.37(+12.88%)
Feb 29, 2024 9.730 11.09 8.230 10.64 3,481,789 +0.92(+9.47%)
Feb 28, 2024 9.240 9.830 9.145 9.720 1,191,217 +0.23(+2.42%)
Feb 27, 2024 9.000 9.600 8.880 9.490 978,306 +0.57(+6.39%)
Feb 26, 2024 8.230 8.950 8.210 8.920 810,830 +0.65(+7.86%)
Feb 23, 2024 8.270 8.440 8.080 8.270 366,201 +0.00(+0.00%)
Feb 22, 2024 8.270 8.360 8.085 8.270 522,863 +0.03(+0.36%)
Feb 21, 2024 8.250 8.320 7.860 8.240 556,359 +0.01(+0.12%)
Feb 20, 2024 7.930 8.300 7.930 8.230 641,901 +0.10(+1.23%)
Feb 16, 2024 8.300 8.340 8.070 8.130 481,710 -0.37(-4.35%)
Feb 15, 2024 8.290 8.620 8.290 8.500 602,487 +0.21(+2.53%)
Feb 14, 2024 8.180 8.350 7.920 8.290 824,608 +0.33(+4.15%)
Feb 13, 2024 8.400 8.630 7.830 7.960 798,519 -1.11(-12.24%)
Feb 12, 2024 8.790 9.090 8.670 9.070 941,400 +0.29(+3.30%)
Feb 09, 2024 8.910 9.000 8.645 8.780 505,892 -0.04(-0.45%)
Feb 08, 2024 8.730 8.935 8.530 8.820 560,040 +0.12(+1.38%)
Feb 07, 2024 8.990 8.990 8.660 8.700 715,238 -0.30(-3.33%)
Feb 06, 2024 8.500 9.000 8.395 9.000 673,132 +0.44(+5.14%)
Feb 05, 2024 8.480 8.680 8.350 8.560 554,028 -0.16(-1.83%)
Feb 02, 2024 8.630 8.920 8.380 8.720 819,812 -0.16(-1.80%)
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.