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 (%)
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%)
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.