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 (%)
Dec 31, 2015 6.350 6.400 6.400 6.400 13,400 +0.12(+1.91%)
Dec 30, 2015 6.450 6.450 6.255 6.280 1,759 -0.08(-1.26%)
Dec 29, 2015 6.430 6.440 6.230 6.360 6,807 -0.03(-0.47%)
Dec 28, 2015 6.570 6.570 6.298 6.390 3,182 -0.13(-1.99%)
Dec 24, 2015 6.530 6.520 6.520 6.520 2,000 +0.13(+2.03%)
Dec 23, 2015 6.262 6.490 6.200 6.390 32,650 +0.03(+0.47%)
Dec 22, 2015 6.420 6.420 6.350 6.360 2,615 -0.03(-0.55%)
Dec 21, 2015 6.395 6.395 6.395 6.395 1,100 -0.04(-0.54%)
Dec 18, 2015 6.530 6.838 6.350 6.430 43,975 -0.11(-1.68%)
Dec 17, 2015 6.746 6.746 6.400 6.540 1,419 -0.05(-0.76%)
Dec 16, 2015 6.490 6.695 6.458 6.590 22,830 +0.34(+5.44%)
Dec 15, 2015 6.468 6.490 6.021 6.250 5,943 -0.15(-2.34%)
Dec 14, 2015 6.310 6.400 6.117 6.400 4,932 +0.00(+0.05%)
Dec 11, 2015 6.397 6.397 6.397 6.397 532 -0.13(-2.04%)
Dec 10, 2015 6.295 6.530 6.200 6.530 6,734 +0.11(+1.71%)
Dec 09, 2015 6.510 6.620 6.350 6.420 74,816 -0.10(-1.53%)
Dec 08, 2015 6.350 6.650 6.350 6.520 3,647 -0.16(-2.40%)
Dec 07, 2015 6.450 6.680 6.310 6.680 6,907 +0.20(+3.09%)
Dec 04, 2015 6.560 6.620 6.000 6.480 73,313 -0.13(-1.97%)
Dec 03, 2015 6.620 6.620 6.610 6.610 200 -0.07(-1.05%)
Dec 02, 2015 6.550 6.680 6.550 6.680 2,148 +0.15(+2.30%)
Dec 01, 2015 6.700 6.700 6.450 6.530 18,801 +0.02(+0.31%)
Nov 30, 2015 6.560 6.620 6.355 6.510 25,229 +0.21(+3.33%)
Nov 27, 2015 6.670 6.670 6.300 6.300 4,934 -0.18(-2.78%)
Nov 25, 2015 6.200 6.480 6.480 6.480 11,500 +0.06(+0.93%)
Nov 24, 2015 6.510 6.700 6.400 6.420 84,284 -0.09(-1.38%)
Nov 23, 2015 6.650 6.650 6.450 6.510 23,447 -0.14(-2.11%)
Nov 20, 2015 6.290 6.860 6.290 6.650 32,069 +0.19(+2.94%)
Nov 19, 2015 6.400 6.500 6.000 6.460 27,659 +0.32(+5.21%)
Nov 18, 2015 6.140 6.870 6.000 6.140 180,830 +1.29(+26.60%)
Nov 17, 2015 4.950 4.950 4.850 4.850 4,743 -0.10(-2.02%)
Nov 16, 2015 4.990 4.990 4.910 4.950 4,756 -0.06(-1.20%)
Nov 13, 2015 4.580 5.060 4.460 5.010 24,271 +0.43(+9.39%)
Nov 12, 2015 4.410 4.580 4.322 4.580 24,102 +0.28(+6.51%)
Nov 11, 2015 4.350 4.350 4.230 4.300 5,895 -0.06(-1.38%)
Nov 10, 2015 4.350 4.440 4.190 4.360 20,079 +0.05(+1.16%)
Nov 09, 2015 4.450 4.490 4.310 4.310 9,576 -0.19(-4.22%)
Nov 06, 2015 4.440 4.510 4.410 4.500 10,227 +0.14(+3.21%)
Nov 05, 2015 4.460 4.500 4.360 4.360 2,195 -0.07(-1.58%)
Nov 04, 2015 4.360 4.510 4.350 4.430 44,547 +0.07(+1.61%)
Nov 03, 2015 4.480 4.510 4.330 4.360 14,383 -0.12(-2.68%)
Nov 02, 2015 4.460 4.510 4.460 4.480 3,670 +0.02(+0.45%)
Oct 30, 2015 4.480 4.480 4.380 4.460 9,393 -0.02(-0.45%)
Oct 29, 2015 4.330 4.480 4.320 4.480 6,024 +0.00(+0.00%)
Oct 28, 2015 4.500 4.560 4.440 4.480 26,214 -0.01(-0.22%)
Oct 27, 2015 4.540 4.580 4.490 4.490 27,740 -0.04(-0.88%)
Oct 26, 2015 4.510 4.580 4.470 4.530 19,717 +0.00(+0.00%)
Oct 23, 2015 4.590 4.590 4.433 4.530 11,041 -0.05(-1.09%)
Oct 22, 2015 4.890 4.890 4.500 4.580 41,926 -0.31(-6.34%)
Oct 21, 2015 5.030 5.030 4.846 4.890 21,059 -0.15(-2.98%)
Oct 20, 2015 4.960 5.040 4.620 5.040 51,018 +0.08(+1.61%)
Oct 19, 2015 4.590 4.980 4.510 4.960 28,079 +0.35(+7.59%)
Oct 16, 2015 4.550 4.650 4.525 4.610 27,822 +0.07(+1.54%)
Oct 15, 2015 4.450 4.600 4.450 4.540 10,135 +0.02(+0.44%)
Oct 14, 2015 4.380 4.540 4.380 4.520 5,866 +0.02(+0.44%)
Oct 13, 2015 4.530 4.530 4.490 4.500 2,185 -0.05(-1.10%)
Oct 12, 2015 4.510 4.550 4.460 4.550 4,300 +0.04(+0.89%)
Oct 09, 2015 4.420 4.510 4.370 4.510 15,296 +0.09(+2.04%)
Oct 08, 2015 4.510 4.560 4.070 4.420 98,451 -0.14(-3.07%)
Oct 07, 2015 4.470 4.670 4.470 4.560 21,760 +0.06(+1.34%)
Oct 06, 2015 4.410 4.505 4.400 4.500 2,738 -0.01(-0.22%)
Oct 05, 2015 4.490 4.695 4.417 4.510 15,435 +0.10(+2.27%)
Oct 02, 2015 3.850 4.490 3.850 4.410 33,836 +0.18(+4.26%)
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.