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

Caredx Inc (NQ: CDNA )

14.83 +3.77 (+34.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2015 5.565 5.640 5.460 5.545 15,574 +0.01(+0.18%)
Mar 30, 2015 5.610 5.826 5.510 5.535 8,067 -0.08(-1.34%)
Mar 27, 2015 5.510 5.900 5.500 5.610 9,870 +0.04(+0.72%)
Mar 26, 2015 5.710 6.026 5.350 5.570 27,428 -0.23(-3.97%)
Mar 25, 2015 5.900 5.905 5.560 5.800 17,623 -0.10(-1.69%)
Mar 24, 2015 5.930 6.037 5.680 5.900 15,246 +0.05(+0.85%)
Mar 23, 2015 5.700 6.036 5.550 5.850 54,418 +0.20(+3.54%)
Mar 20, 2015 6.000 6.200 5.650 5.650 58,480 -0.37(-6.15%)
Mar 19, 2015 6.210 6.210 6.000 6.020 50,210 -0.06(-0.99%)
Mar 18, 2015 6.640 6.738 6.000 6.080 49,061 -0.56(-8.43%)
Mar 17, 2015 6.550 6.720 6.340 6.640 22,254 +0.10(+1.53%)
Mar 16, 2015 6.680 6.680 6.300 6.540 30,458 -0.12(-1.80%)
Mar 13, 2015 6.560 6.740 6.550 6.660 9,743 +0.11(+1.68%)
Mar 12, 2015 6.520 6.760 6.400 6.550 13,336 +0.11(+1.71%)
Mar 11, 2015 6.630 6.650 6.360 6.440 18,344 -0.05(-0.77%)
Mar 10, 2015 6.470 6.630 6.250 6.490 9,245 -0.18(-2.70%)
Mar 09, 2015 6.250 6.690 6.250 6.670 19,390 +0.18(+2.77%)
Mar 06, 2015 6.340 6.490 6.150 6.490 6,200 +0.19(+3.02%)
Mar 05, 2015 6.190 6.490 6.150 6.300 12,897 +0.00(+0.00%)
Mar 04, 2015 6.460 6.480 6.000 6.300 27,600 -0.18(-2.78%)
Mar 03, 2015 6.270 6.800 6.260 6.480 23,707 -0.02(-0.31%)
Mar 02, 2015 6.000 6.500 6.000 6.500 20,591 +0.39(+6.38%)
Feb 27, 2015 6.040 6.140 5.950 6.110 45,559 +0.06(+0.99%)
Feb 26, 2015 6.000 6.080 5.900 6.050 16,191 -0.02(-0.33%)
Feb 25, 2015 6.150 6.150 6.010 6.070 16,646 -0.06(-0.98%)
Feb 24, 2015 6.150 6.150 6.050 6.130 14,595 -0.01(-0.16%)
Feb 23, 2015 6.150 6.150 6.000 6.140 46,903 +0.04(+0.66%)
Feb 20, 2015 6.140 6.170 6.000 6.100 32,120 +0.04(+0.66%)
Feb 19, 2015 5.750 6.370 5.750 6.060 39,645 -0.28(-4.42%)
Feb 18, 2015 6.140 6.360 6.000 6.340 47,176 +0.04(+0.63%)
Feb 17, 2015 6.220 6.350 6.180 6.300 11,577 +0.00(+0.00%)
Feb 13, 2015 6.490 6.300 6.300 6.300 18,400 -0.14(-2.17%)
Feb 12, 2015 6.770 6.770 6.340 6.440 25,417 -0.44(-6.40%)
Feb 11, 2015 7.050 7.050 6.880 6.880 16,917 -0.16(-2.27%)
Feb 10, 2015 6.910 7.200 6.900 7.040 14,865 +0.09(+1.29%)
Feb 09, 2015 7.130 7.150 6.910 6.950 24,996 -0.15(-2.11%)
Feb 06, 2015 7.180 7.270 7.100 7.100 70,677 -0.05(-0.70%)
Feb 05, 2015 7.120 7.264 7.000 7.150 299,827 +0.14(+2.00%)
Feb 04, 2015 7.200 7.208 6.900 7.010 59,554 -0.32(-4.37%)
Feb 03, 2015 7.140 7.360 6.960 7.330 38,758 +0.28(+3.97%)
Feb 02, 2015 7.000 7.060 7.000 7.050 7,980 -0.01(-0.14%)
Jan 30, 2015 7.150 7.150 7.000 7.060 24,330 -0.04(-0.56%)
Jan 29, 2015 7.000 7.450 6.870 7.100 38,147 +0.05(+0.71%)
Jan 28, 2015 7.240 7.240 6.850 7.050 90,757 +0.05(+0.71%)
Jan 27, 2015 7.040 7.120 6.810 7.000 56,134 -0.01(-0.14%)
Jan 26, 2015 6.860 7.090 6.860 7.010 57,771 +0.14(+2.04%)
Jan 23, 2015 7.130 7.130 6.850 6.870 39,608 -0.14(-2.00%)
Jan 22, 2015 7.240 7.250 6.990 7.010 66,669 -0.07(-0.99%)
Jan 21, 2015 7.350 7.640 7.000 7.080 30,713 -0.14(-1.94%)
Jan 20, 2015 7.210 7.426 6.990 7.220 28,468 +0.28(+4.03%)
Jan 16, 2015 6.300 7.230 6.250 6.940 21,077 +0.58(+9.12%)
Jan 15, 2015 6.890 6.890 6.300 6.360 55,450 -0.18(-2.75%)
Jan 14, 2015 7.010 7.030 6.400 6.540 65,534 -0.64(-8.91%)
Jan 13, 2015 7.280 7.463 6.450 7.180 216,297 -0.36(-4.77%)
Jan 12, 2015 7.500 7.660 7.500 7.540 1,505 +0.01(+0.13%)
Jan 09, 2015 7.300 7.530 7.300 7.530 1,632 +0.22(+3.01%)
Jan 08, 2015 7.360 7.380 7.310 7.310 3,202 +0.01(+0.14%)
Jan 07, 2015 7.380 7.440 7.250 7.300 9,540 -0.13(-1.75%)
Jan 06, 2015 7.300 7.464 7.300 7.430 7,412 +0.11(+1.50%)
Jan 05, 2015 7.250 7.450 7.220 7.320 6,503 +0.10(+1.31%)
Jan 02, 2015 7.240 7.460 7.140 7.225 2,055 -0.03(-0.34%)
Dec 31, 2014 7.250 7.250 7.250 7.250 32,600 +0.00(+0.00%)
Dec 30, 2014 7.030 7.390 7.000 7.250 35,172 +0.22(+3.13%)
Dec 29, 2014 7.000 7.050 6.910 7.030 15,727 +0.05(+0.72%)
Dec 26, 2014 7.020 7.100 6.870 6.980 18,509 -0.12(-1.69%)
Dec 24, 2014 7.200 7.100 7.100 7.100 4,500 -0.16(-2.20%)
Dec 23, 2014 7.600 7.730 7.260 7.260 7,417 -0.24(-3.20%)
Dec 22, 2014 7.915 7.915 7.400 7.500 5,327 +0.06(+0.81%)
Dec 19, 2014 7.190 7.440 7.170 7.440 6,256 +0.24(+3.33%)
Dec 18, 2014 7.010 7.200 7.000 7.200 2,748 +0.20(+2.86%)
Dec 17, 2014 7.000 7.110 7.000 7.000 19,247 +0.00(+0.00%)
Dec 16, 2014 7.020 7.150 7.000 7.000 10,444 -0.02(-0.28%)
Dec 15, 2014 7.000 7.050 7.000 7.020 12,219 -0.01(-0.14%)
Dec 12, 2014 7.000 7.100 7.000 7.030 2,851 +0.03(+0.43%)
Dec 11, 2014 7.010 7.010 7.000 7.000 296 +0.00(+0.00%)
Dec 10, 2014 7.030 7.050 7.000 7.000 24,148 -0.05(-0.71%)
Dec 09, 2014 7.060 7.061 7.050 7.050 485 +0.05(+0.71%)
Dec 08, 2014 7.190 7.311 7.000 7.000 6,276 -0.07(-0.99%)
Dec 05, 2014 7.070 7.080 7.060 7.070 1,025 -0.05(-0.70%)
Dec 04, 2014 7.120 7.150 7.120 7.120 1,900 +0.00(+0.00%)
Dec 03, 2014 7.030 7.240 7.030 7.120 3,003 +0.09(+1.28%)
Dec 02, 2014 7.030 7.060 7.021 7.030 6,234 +0.00(+0.00%)
Dec 01, 2014 7.000 7.090 6.860 7.030 36,291 -0.01(-0.21%)
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%)
Sep 02, 2014 10.09 10.09 9.950 10.03 8,763 +0.06(+0.60%)
Aug 29, 2014 10.07 9.970 9.970 9.970 8,800 -0.03(-0.30%)
Aug 28, 2014 10.21 10.21 9.820 10.00 34,754 +0.05(+0.50%)
Aug 27, 2014 10.35 10.35 10.35 9.950 13,853 +0.14(+1.43%)
Aug 26, 2014 10.50 10.50 9.800 9.810 24,097 -0.09(-0.91%)
Aug 25, 2014 9.970 10.10 9.870 9.900 3,135 -0.18(-1.79%)
Aug 22, 2014 9.820 10.08 9.820 10.08 3,234 +0.03(+0.30%)
Aug 21, 2014 10.05 10.05 10.00 10.05 64,170 -0.14(-1.37%)
Aug 20, 2014 9.920 10.19 9.912 10.19 4,760 +0.10(+0.99%)
Aug 19, 2014 10.01 10.50 9.910 10.09 3,228 +0.09(+0.90%)
Aug 18, 2014 9.750 10.11 9.750 10.00 11,221 -0.02(-0.20%)
Aug 15, 2014 10.05 10.05 9.750 10.02 9,585 -0.03(-0.30%)
Aug 14, 2014 9.750 10.05 9.750 10.05 804 +0.01(+0.10%)
Aug 12, 2014 10.20 10.04 10.04 10.04 55 -0.10(-0.99%)
Aug 11, 2014 10.88 10.88 10.06 10.14 28,924 +0.12(+1.20%)
Aug 08, 2014 10.15 10.15 9.760 10.02 4,249 +0.02(+0.20%)
Aug 07, 2014 9.800 10.19 9.800 10.00 18,321 +0.43(+4.49%)
Aug 06, 2014 9.300 9.570 9.300 9.570 1,268 +0.18(+1.92%)
Aug 05, 2014 9.390 9.390 9.390 9.390 641 -0.06(-0.63%)
Aug 04, 2014 9.280 9.470 9.280 9.450 6,790 +0.17(+1.83%)
Aug 01, 2014 9.604 9.630 9.040 9.280 7,034 -0.43(-4.43%)
Jul 31, 2014 10.03 10.03 9.600 9.710 10,413 -0.35(-3.48%)
Jul 30, 2014 10.03 10.19 10.01 10.06 5,016 +0.01(+0.10%)
Jul 29, 2014 10.00 10.08 10.00 10.05 27,484 +0.05(+0.50%)
Jul 28, 2014 10.08 10.08 10.08 10.00 18,353 +0.00(+0.00%)
Jul 25, 2014 9.870 10.01 9.870 10.00 20,271 +0.00(+0.00%)
Jul 24, 2014 9.980 10.04 9.800 10.00 42,863 +0.00(+0.00%)
Jul 23, 2014 9.950 10.20 9.950 10.00 18,573 +0.00(+0.00%)
Jul 22, 2014 9.880 10.02 9.660 10.00 27,802 +0.00(+0.00%)
Jul 21, 2014 10.05 10.11 9.830 10.00 26,358 +0.00(+0.00%)
Jul 18, 2014 9.000 10.10 8.490 10.00 240,663 +0.95(+10.50%)
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.