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 (%)
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%)
Feb 01, 2024 8.670 8.985 8.555 8.880 1,012,108 +0.32(+3.74%)
Jan 31, 2024 9.290 9.310 8.550 8.560 1,078,163 -0.80(-8.55%)
Jan 30, 2024 9.790 10.10 9.180 9.360 923,607 -0.52(-5.26%)
Jan 29, 2024 8.630 9.960 8.090 9.880 2,137,976 +0.86(+9.53%)
Jan 26, 2024 11.05 11.74 8.460 9.020 3,942,334 -1.89(-17.32%)
Jan 25, 2024 10.14 10.95 10.04 10.91 1,345,340 +0.99(+9.98%)
Jan 24, 2024 10.17 10.19 9.810 9.920 816,055 -0.05(-0.50%)
Jan 23, 2024 10.12 10.13 9.695 9.970 922,359 +0.16(+1.63%)
Jan 22, 2024 9.430 9.820 9.310 9.810 873,177 +0.56(+6.05%)
Jan 19, 2024 9.710 9.760 9.110 9.250 977,617 -0.40(-4.15%)
Jan 18, 2024 10.18 10.24 9.510 9.650 1,224,683 -0.29(-2.92%)
Jan 17, 2024 10.45 10.56 9.610 9.940 1,606,437 -0.65(-6.14%)
Jan 16, 2024 10.83 10.86 10.42 10.59 987,702 -0.42(-3.81%)
Jan 12, 2024 11.51 11.64 10.84 11.01 934,034 -0.39(-3.42%)
Jan 11, 2024 11.90 12.07 11.29 11.40 1,376,368 -0.89(-7.24%)
Jan 10, 2024 12.37 12.61 12.06 12.29 853,617 -0.08(-0.65%)
Jan 09, 2024 11.89 12.68 11.64 12.37 1,009,934 +0.30(+2.49%)
Jan 08, 2024 11.20 12.20 10.77 12.07 1,061,728 +0.77(+6.81%)
Jan 05, 2024 11.03 11.58 10.97 11.30 713,076 +0.18(+1.62%)
Jan 04, 2024 11.03 11.27 10.77 11.12 659,228 +0.18(+1.65%)
Jan 03, 2024 11.64 11.64 10.83 10.94 687,232 -1.00(-8.38%)
Jan 02, 2024 11.89 12.37 11.73 11.94 603,640 -0.06(-0.50%)
Dec 29, 2023 12.84 12.86 11.96 12.00 911,967 -0.86(-6.69%)
Dec 28, 2023 12.62 12.88 12.45 12.86 1,104,206 +0.16(+1.26%)
Dec 27, 2023 12.52 12.93 12.46 12.70 627,210 +0.37(+3.00%)
Dec 26, 2023 12.06 12.50 11.96 12.33 661,281 +0.38(+3.18%)
Dec 22, 2023 11.67 12.22 11.28 11.95 783,888 +0.26(+2.22%)
Dec 21, 2023 11.10 11.69 11.02 11.69 729,003 +0.87(+8.04%)
Dec 20, 2023 11.18 11.56 10.80 10.82 890,433 -0.39(-3.48%)
Dec 19, 2023 9.810 11.38 9.800 11.21 1,272,233 +1.36(+13.81%)
Dec 18, 2023 10.12 10.55 9.830 9.850 863,759 -0.12(-1.20%)
Dec 15, 2023 10.95 11.08 9.630 9.970 3,053,109 -0.89(-8.20%)
Dec 14, 2023 10.73 11.44 10.73 10.86 1,863,972 +0.31(+2.94%)
Dec 13, 2023 9.690 10.66 9.470 10.55 1,391,905 +0.96(+10.01%)
Dec 12, 2023 9.650 9.770 9.325 9.590 1,042,974 -0.06(-0.62%)
Dec 11, 2023 9.820 9.890 9.630 9.650 1,211,555 -0.16(-1.63%)
Dec 08, 2023 9.670 10.14 9.520 9.810 790,249 +0.08(+0.82%)
Dec 07, 2023 9.690 10.03 9.510 9.730 886,814 +0.09(+0.93%)
Dec 06, 2023 9.870 10.09 9.640 9.640 2,091,953 -0.04(-0.41%)
Dec 05, 2023 9.830 9.830 9.140 9.680 1,343,776 -0.19(-1.93%)
Dec 04, 2023 9.790 10.16 9.640 9.870 1,362,383 -0.01(-0.10%)
Dec 01, 2023 9.720 10.01 9.430 9.880 1,093,612 +0.17(+1.75%)
Nov 30, 2023 9.870 10.12 9.650 9.710 2,185,686 -0.05(-0.51%)
Nov 29, 2023 9.750 10.33 9.710 9.760 968,798 +0.00(+0.00%)
Nov 28, 2023 9.560 9.790 9.350 9.760 1,087,699 +0.14(+1.46%)
Nov 27, 2023 9.800 9.855 9.600 9.620 1,324,073 -0.18(-1.84%)
Nov 24, 2023 9.770 9.890 9.670 9.800 413,978 -0.03(-0.31%)
Nov 22, 2023 9.700 9.930 9.635 9.830 950,604 +0.33(+3.47%)
Nov 21, 2023 9.400 9.810 9.400 9.500 1,151,865 -0.18(-1.86%)
Nov 20, 2023 9.440 9.830 9.440 9.680 1,408,827 +0.15(+1.57%)
Nov 17, 2023 9.300 9.685 9.250 9.530 1,373,193 +0.40(+4.38%)
Nov 16, 2023 8.940 9.295 8.852 9.130 1,480,342 +0.09(+1.00%)
Nov 15, 2023 8.840 9.360 8.830 9.040 1,552,497 +0.15(+1.69%)
Nov 14, 2023 8.190 9.010 8.100 8.890 2,213,396 +0.97(+12.25%)
Nov 13, 2023 7.340 7.975 7.090 7.920 1,306,687 +0.51(+6.88%)
Nov 10, 2023 7.330 7.505 6.915 7.410 1,116,499 +0.20(+2.77%)
Nov 09, 2023 8.000 8.000 7.120 7.210 3,341,127 +0.88(+13.90%)
Nov 08, 2023 6.620 6.620 6.115 6.330 1,251,507 -0.30(-4.52%)
Nov 07, 2023 6.500 6.785 6.300 6.630 1,446,027 +0.15(+2.31%)
Nov 06, 2023 6.450 6.740 6.360 6.480 1,572,088 +0.17(+2.69%)
Nov 03, 2023 6.070 6.690 6.070 6.310 2,486,482 +0.36(+6.05%)
Nov 02, 2023 6.240 6.590 5.890 5.950 1,707,526 +0.54(+9.98%)
Nov 01, 2023 5.530 5.530 5.200 5.410 895,215 +0.00(+0.00%)
Oct 31, 2023 5.150 5.430 4.970 5.410 1,277,841 +0.26(+5.05%)
Oct 30, 2023 5.020 5.180 4.920 5.150 908,169 +0.15(+3.00%)
Oct 27, 2023 5.060 5.060 4.800 5.000 1,039,123 -0.04(-0.79%)
Oct 26, 2023 4.920 5.100 4.855 5.040 895,694 +0.14(+2.86%)
Oct 25, 2023 5.290 5.310 4.900 4.900 1,236,272 -0.51(-9.43%)
Oct 24, 2023 5.380 5.515 5.250 5.410 1,072,979 +0.20(+3.84%)
Oct 23, 2023 5.210 5.480 5.177 5.210 918,009 -0.10(-1.88%)
Oct 20, 2023 5.290 5.400 4.940 5.310 983,266 +0.03(+0.57%)
Oct 19, 2023 5.630 5.790 5.240 5.280 814,634 -0.34(-6.05%)
Oct 18, 2023 5.770 5.845 5.600 5.620 603,129 -0.16(-2.77%)
Oct 17, 2023 5.720 6.010 5.640 5.780 715,366 +0.01(+0.17%)
Oct 16, 2023 5.650 5.820 5.420 5.770 916,040 +0.12(+2.12%)
Oct 13, 2023 5.360 5.695 5.190 5.650 1,151,349 +0.32(+6.00%)
Oct 12, 2023 5.880 5.880 5.241 5.330 1,255,966 -0.55(-9.35%)
Oct 11, 2023 6.500 6.500 5.790 5.880 1,051,733 -0.65(-9.95%)
Oct 10, 2023 6.470 6.790 6.440 6.530 569,331 +0.08(+1.24%)
Oct 09, 2023 6.460 6.580 6.310 6.450 496,914 -0.06(-0.92%)
Oct 06, 2023 6.690 6.760 6.500 6.510 547,974 -0.34(-4.96%)
Oct 05, 2023 6.690 6.920 6.520 6.850 777,681 +0.14(+2.09%)
Oct 04, 2023 6.950 6.950 6.595 6.710 689,072 -0.24(-3.45%)
Oct 03, 2023 6.820 6.970 6.720 6.950 723,147 +0.09(+1.31%)
Oct 02, 2023 6.970 7.040 6.680 6.860 718,618 -0.14(-2.00%)
Sep 29, 2023 7.160 7.280 6.870 7.000 673,968 -0.04(-0.57%)
Sep 28, 2023 7.350 7.440 7.000 7.040 634,783 -0.33(-4.48%)
Sep 27, 2023 7.490 7.660 7.195 7.370 564,281 +0.01(+0.14%)
Sep 26, 2023 7.560 7.760 7.345 7.360 628,463 -0.28(-3.66%)
Sep 25, 2023 7.600 7.660 7.380 7.640 573,600 -0.02(-0.26%)
Sep 22, 2023 7.800 7.825 7.550 7.660 407,176 -0.09(-1.16%)
Sep 21, 2023 7.760 7.855 7.490 7.750 648,447 -0.09(-1.15%)
Sep 20, 2023 8.090 8.090 7.800 7.840 494,564 -0.18(-2.24%)
Sep 19, 2023 7.900 8.110 7.780 8.020 510,518 +0.11(+1.39%)
Sep 18, 2023 8.000 8.090 7.780 7.910 527,253 -0.01(-0.13%)
Sep 15, 2023 8.280 8.300 7.780 7.920 1,972,774 -0.28(-3.41%)
Sep 14, 2023 8.480 8.620 8.190 8.200 481,398 -0.20(-2.38%)
Sep 13, 2023 8.500 8.750 8.335 8.400 549,531 -0.10(-1.18%)
Sep 12, 2023 8.290 8.540 8.190 8.500 810,994 +0.17(+2.04%)
Sep 11, 2023 8.300 8.450 8.220 8.330 792,295 +0.16(+1.96%)
Sep 08, 2023 8.300 8.320 8.060 8.170 648,347 -0.09(-1.09%)
Sep 07, 2023 8.720 8.730 8.020 8.260 697,980 -0.55(-6.24%)
Sep 06, 2023 9.170 9.250 8.750 8.810 463,223 -0.33(-3.61%)
Sep 05, 2023 9.580 9.730 9.100 9.140 637,761 -0.59(-6.06%)
Sep 01, 2023 9.380 9.790 9.380 9.730 578,630 +0.42(+4.51%)
Aug 31, 2023 9.310 9.470 9.290 9.310 471,967 +0.00(+0.00%)
Aug 30, 2023 9.140 9.405 9.130 9.310 554,363 +0.13(+1.42%)
Aug 29, 2023 8.820 9.331 8.560 9.180 622,426 +0.32(+3.61%)
Aug 28, 2023 8.780 9.060 8.760 8.860 591,490 +0.13(+1.49%)
Aug 25, 2023 8.730 8.850 8.510 8.730 541,484 +0.02(+0.23%)
Aug 24, 2023 8.770 8.870 8.510 8.710 708,246 -0.06(-0.68%)
Aug 23, 2023 8.490 8.900 8.490 8.770 748,761 +0.39(+4.65%)
Aug 22, 2023 8.620 8.730 8.340 8.380 339,481 -0.24(-2.78%)
Aug 21, 2023 8.390 8.720 8.230 8.620 538,415 +0.21(+2.50%)
Aug 18, 2023 8.440 8.700 8.340 8.410 599,977 -0.06(-0.71%)
Aug 17, 2023 8.860 8.860 8.350 8.470 678,310 -0.27(-3.09%)
Aug 16, 2023 9.560 9.680 8.730 8.740 767,705 -0.92(-9.52%)
Aug 15, 2023 9.800 10.24 9.560 9.660 947,139 +0.31(+3.37%)
Aug 14, 2023 8.760 9.465 8.575 9.345 753,342 +0.45(+5.00%)
Aug 11, 2023 9.580 9.970 8.640 8.900 1,118,520 -0.78(-8.06%)
Aug 10, 2023 9.880 9.960 9.320 9.680 1,125,734 -0.12(-1.22%)
Aug 09, 2023 11.41 11.80 9.550 9.800 1,409,670 -1.24(-11.23%)
Aug 08, 2023 10.80 11.15 10.57 11.04 950,095 +0.24(+2.22%)
Aug 07, 2023 11.16 11.22 10.58 10.80 629,082 -0.30(-2.70%)
Aug 04, 2023 10.90 11.27 10.74 11.10 771,578 +0.37(+3.45%)
Aug 03, 2023 11.15 11.15 10.61 10.73 776,770 -0.53(-4.71%)
Aug 02, 2023 10.56 11.66 10.56 11.26 1,503,053 +0.77(+7.34%)
Aug 01, 2023 10.80 10.85 10.47 10.49 737,519 -0.42(-3.85%)
Jul 31, 2023 11.15 11.26 10.70 10.91 819,947 -0.25(-2.24%)
Jul 28, 2023 10.92 11.23 10.72 11.16 666,170 +0.45(+4.20%)
Jul 27, 2023 11.32 11.39 10.57 10.71 947,399 -0.55(-4.88%)
Jul 26, 2023 11.15 11.52 11.04 11.26 1,032,489 +0.25(+2.27%)
Jul 25, 2023 10.52 11.19 10.37 11.01 1,259,655 +0.60(+5.76%)
Jul 24, 2023 10.63 10.94 10.27 10.41 754,499 -0.22(-2.07%)
Jul 21, 2023 10.20 10.74 9.870 10.63 803,840 +0.60(+5.98%)
Jul 20, 2023 10.23 10.24 9.930 10.03 671,441 -0.25(-2.43%)
Jul 19, 2023 10.40 10.82 10.25 10.28 541,118 -0.03(-0.29%)
Jul 18, 2023 10.09 10.40 10.06 10.31 567,381 +0.19(+1.88%)
Jul 17, 2023 9.770 10.27 9.550 10.12 688,589 +0.35(+3.58%)
Jul 14, 2023 10.14 10.25 9.559 9.770 553,418 -0.34(-3.36%)
Jul 13, 2023 10.55 10.74 10.07 10.11 721,830 -0.33(-3.16%)
Jul 12, 2023 10.39 10.60 10.09 10.44 899,651 +0.10(+0.97%)
Jul 11, 2023 10.28 10.80 9.930 10.34 1,811,152 +0.63(+6.49%)
Jul 10, 2023 10.07 10.33 9.500 9.710 1,603,945 -0.38(-3.77%)
Jul 07, 2023 8.500 10.33 8.500 10.09 5,756,633 +1.71(+20.41%)
Jul 06, 2023 8.410 8.570 8.110 8.380 642,615 -0.19(-2.22%)
Jul 05, 2023 8.400 8.620 8.220 8.570 533,598 +0.08(+0.94%)
Jul 03, 2023 8.580 8.620 8.380 8.490 212,623 -0.01(-0.12%)
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%)
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.