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 31, 2016 5.000 5.280 4.960 4.960 16,137 -0.01(-0.20%)
Mar 30, 2016 5.400 5.400 4.860 4.970 5,376 -0.11(-2.17%)
Mar 29, 2016 5.030 5.300 4.950 5.080 5,198 +0.02(+0.40%)
Mar 28, 2016 5.092 5.092 5.009 5.060 3,974 -0.21(-3.98%)
Mar 24, 2016 4.830 5.270 5.270 5.270 24,400 +0.57(+12.13%)
Mar 23, 2016 4.750 4.990 4.680 4.700 8,736 -0.13(-2.69%)
Mar 22, 2016 4.820 4.880 4.625 4.830 4,108 -0.05(-1.02%)
Mar 21, 2016 4.490 4.910 4.450 4.880 20,373 +0.41(+9.17%)
Mar 18, 2016 4.900 4.900 4.370 4.470 21,915 -0.39(-8.02%)
Mar 17, 2016 4.990 5.020 4.550 4.860 10,541 +0.01(+0.21%)
Mar 16, 2016 4.900 5.170 4.750 4.850 14,042 -0.12(-2.41%)
Mar 15, 2016 5.220 5.430 4.950 4.970 9,398 -0.43(-7.96%)
Mar 14, 2016 5.380 5.400 5.220 5.400 9,579 +0.01(+0.19%)
Mar 11, 2016 5.350 5.390 5.310 5.390 7,137 +0.07(+1.31%)
Mar 10, 2016 5.300 5.490 5.300 5.320 6,341 -0.18(-3.27%)
Mar 09, 2016 5.450 5.500 5.248 5.500 10,767 +0.20(+3.77%)
Mar 08, 2016 4.940 5.420 4.940 5.300 14,366 +0.70(+15.22%)
Mar 07, 2016 4.670 4.710 4.500 4.600 6,800 +0.00(+0.00%)
Mar 04, 2016 4.580 4.740 4.480 4.600 14,529 +0.19(+4.31%)
Mar 03, 2016 4.410 4.650 4.400 4.410 4,433 +0.04(+0.92%)
Mar 02, 2016 4.560 4.736 4.240 4.370 14,537 +0.06(+1.39%)
Mar 01, 2016 4.710 5.190 4.310 4.310 181,009 -0.51(-10.58%)
Feb 29, 2016 5.060 5.080 4.800 4.820 5,996 -0.14(-2.82%)
Feb 26, 2016 5.170 5.190 4.745 4.960 5,284 +0.24(+5.08%)
Feb 25, 2016 5.150 5.150 4.650 4.720 8,880 -0.10(-2.07%)
Feb 24, 2016 5.040 5.150 4.645 4.820 8,240 -0.13(-2.63%)
Feb 23, 2016 5.000 5.260 4.890 4.950 11,682 -0.16(-3.13%)
Feb 22, 2016 5.270 5.280 5.110 5.110 8,638 +0.00(+0.00%)
Feb 19, 2016 5.330 5.340 5.050 5.110 16,034 -0.09(-1.73%)
Feb 18, 2016 5.120 5.340 5.120 5.200 15,437 -0.01(-0.19%)
Feb 17, 2016 5.330 5.350 5.040 5.210 15,063 -0.09(-1.70%)
Feb 16, 2016 5.510 5.510 4.950 5.300 7,296 +0.20(+3.92%)
Feb 12, 2016 5.360 5.100 5.100 5.100 15,900 +0.03(+0.65%)
Feb 11, 2016 4.809 5.240 4.800 5.067 14,412 +0.30(+6.23%)
Feb 10, 2016 5.130 5.260 4.750 4.770 5,772 -0.10(-2.05%)
Feb 09, 2016 4.490 5.200 4.300 4.870 17,024 +0.44(+9.93%)
Feb 08, 2016 4.412 4.660 4.070 4.430 59,747 +0.11(+2.55%)
Feb 05, 2016 4.640 4.840 4.320 4.320 19,384 -0.33(-7.10%)
Feb 04, 2016 4.750 4.750 4.550 4.650 9,599 +0.09(+1.97%)
Feb 03, 2016 4.950 4.950 4.503 4.560 6,162 +0.00(+0.00%)
Feb 02, 2016 4.490 4.990 4.450 4.560 28,585 -0.32(-6.46%)
Feb 01, 2016 4.830 5.050 4.650 4.875 14,880 -0.03(-0.51%)
Jan 29, 2016 5.170 5.190 4.840 4.900 11,402 -0.04(-0.81%)
Jan 28, 2016 5.490 5.710 4.850 4.940 13,154 -0.48(-8.86%)
Jan 27, 2016 5.140 5.440 5.140 5.420 3,884 -0.03(-0.55%)
Jan 26, 2016 5.490 5.490 5.350 5.450 7,990 -0.03(-0.55%)
Jan 25, 2016 5.330 5.520 5.307 5.480 14,802 +0.21(+3.98%)
Jan 22, 2016 5.330 5.340 5.070 5.270 12,636 +0.04(+0.76%)
Jan 21, 2016 5.120 5.470 5.120 5.230 11,778 -0.15(-2.79%)
Jan 20, 2016 5.490 5.210 5.030 5.380 6,591 +0.17(+3.26%)
Jan 19, 2016 5.570 5.610 5.180 5.210 9,095 -0.19(-3.52%)
Jan 15, 2016 5.400 5.400 5.400 5.400 7,300 -0.01(-0.18%)
Jan 14, 2016 5.540 5.540 5.090 5.410 36,773 +0.13(+2.44%)
Jan 13, 2016 6.030 6.030 5.200 5.281 27,198 -0.82(-13.43%)
Jan 12, 2016 6.180 6.240 6.010 6.100 3,938 +0.10(+1.67%)
Jan 11, 2016 6.000 6.000 5.925 6.000 3,861 -0.04(-0.66%)
Jan 08, 2016 6.640 6.330 6.000 6.040 8,788 -0.29(-4.58%)
Jan 07, 2016 6.790 6.790 6.130 6.330 838 +0.01(+0.22%)
Jan 06, 2016 6.240 6.600 6.010 6.316 7,777 +0.08(+1.22%)
Jan 05, 2016 6.840 6.840 6.010 6.240 3,845 -0.03(-0.48%)
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.