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

Caredx Inc (NQ: CDNA )

8.160 -0.040 (-0.49%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 30, 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 (%)
Nov 30, 2017 7.130 7.305 7.130 7.260 143,649 +0.12(+1.68%)
Nov 29, 2017 7.260 7.487 6.880 7.140 308,520 -0.21(-2.86%)
Nov 28, 2017 7.450 7.980 6.724 7.350 1,289,153 -0.02(-0.27%)
Nov 27, 2017 6.850 7.430 6.700 7.370 1,047,572 +0.67(+10.00%)
Nov 24, 2017 6.610 6.700 6.510 6.700 140,281 +0.10(+1.52%)
Nov 22, 2017 6.530 6.600 6.170 6.600 200,207 +0.10(+1.54%)
Nov 21, 2017 6.230 6.500 6.150 6.500 510,773 +0.31(+5.01%)
Nov 20, 2017 5.950 6.290 5.878 6.190 313,597 +0.23(+3.86%)
Nov 17, 2017 5.920 6.010 5.800 5.960 311,066 +0.04(+0.68%)
Nov 16, 2017 6.010 6.340 5.800 5.920 256,439 -0.05(-0.84%)
Nov 15, 2017 5.830 5.980 5.670 5.970 391,811 +0.13(+2.23%)
Nov 14, 2017 5.820 5.880 5.690 5.840 141,865 +0.02(+0.34%)
Nov 13, 2017 5.800 5.866 5.750 5.820 253,399 +0.00(+0.00%)
Nov 10, 2017 5.550 5.980 5.550 5.820 872,524 +0.33(+6.01%)
Nov 09, 2017 5.480 5.500 5.100 5.490 176,659 +0.01(+0.18%)
Nov 08, 2017 5.540 5.608 5.310 5.480 154,281 -0.04(-0.72%)
Nov 07, 2017 5.800 5.800 5.500 5.520 258,772 -0.26(-4.50%)
Nov 06, 2017 5.820 6.510 5.701 5.780 458,652 +0.00(+0.00%)
Nov 03, 2017 5.850 5.860 5.670 5.780 124,175 -0.02(-0.34%)
Nov 02, 2017 5.830 5.840 5.660 5.800 118,226 +0.01(+0.17%)
Nov 01, 2017 5.850 5.850 5.656 5.790 114,641 -0.06(-1.03%)
Oct 31, 2017 5.710 5.850 5.680 5.850 152,838 +0.14(+2.45%)
Oct 30, 2017 5.910 5.960 5.560 5.710 185,696 -0.19(-3.22%)
Oct 27, 2017 5.740 5.970 5.740 5.900 222,536 +0.20(+3.51%)
Oct 26, 2017 5.650 5.800 5.606 5.700 255,747 +0.00(+0.00%)
Oct 25, 2017 5.650 5.740 5.520 5.700 264,469 +0.03(+0.53%)
Oct 24, 2017 5.540 5.720 5.510 5.670 423,708 +0.05(+0.89%)
Oct 23, 2017 5.850 5.909 5.440 5.620 275,599 -0.23(-3.93%)
Oct 20, 2017 5.720 5.850 5.612 5.850 177,213 +0.09(+1.56%)
Oct 19, 2017 5.640 5.850 5.614 5.760 110,291 +0.12(+2.13%)
Oct 18, 2017 5.890 6.000 5.590 5.640 285,710 -0.25(-4.24%)
Oct 17, 2017 5.750 5.950 5.718 5.890 298,482 +0.11(+1.90%)
Oct 16, 2017 5.520 5.918 5.310 5.780 280,966 +0.26(+4.71%)
Oct 13, 2017 5.860 5.900 5.460 5.520 353,999 -0.34(-5.80%)
Oct 12, 2017 5.880 6.090 5.740 5.860 455,910 -0.04(-0.68%)
Oct 11, 2017 5.750 6.060 5.700 5.900 689,083 +0.12(+2.08%)
Oct 10, 2017 5.870 5.510 5.780 536,350 +0.08(+1.40%)
Oct 09, 2017 6.010 6.080 5.470 5.700 664,809 +0.08(+1.42%)
Oct 06, 2017 5.750 5.828 5.400 5.620 1,035,318 -0.20(-3.44%)
Oct 05, 2017 5.820 6.690 5.340 5.820 13,931,767 +1.41(+31.97%)
Oct 04, 2017 4.470 4.750 4.330 4.410 1,008,566 -0.12(-2.65%)
Oct 03, 2017 3.870 4.550 3.850 4.530 1,101,975 +0.55(+13.82%)
Oct 02, 2017 3.650 4.030 3.650 3.980 851,381 +0.28(+7.57%)
Sep 29, 2017 3.770 3.770 3.401 3.700 826,039 -0.01(-0.27%)
Sep 28, 2017 3.700 3.760 3.390 3.710 694,695 -0.04(-1.07%)
Sep 27, 2017 4.300 4.400 3.650 3.750 1,748,888 -0.37(-8.98%)
Sep 26, 2017 3.550 4.590 3.460 4.120 4,163,415 +0.79(+23.72%)
Sep 25, 2017 3.330 3.430 3.150 3.330 510,474 +0.25(+8.12%)
Sep 22, 2017 3.000 3.120 2.810 3.080 321,125 +0.11(+3.70%)
Sep 21, 2017 2.890 3.296 2.835 2.970 682,215 +0.14(+4.95%)
Sep 20, 2017 2.800 2.930 2.770 2.830 215,862 +0.04(+1.43%)
Sep 19, 2017 2.864 2.887 2.771 2.790 122,922 -0.07(-2.45%)
Sep 18, 2017 2.970 2.980 2.830 2.860 117,776 -0.11(-3.70%)
Sep 15, 2017 2.750 2.970 2.700 2.970 221,375 +0.24(+8.79%)
Sep 14, 2017 2.700 2.754 2.650 2.730 136,364 +0.05(+1.87%)
Sep 13, 2017 2.750 2.800 2.670 2.680 165,023 -0.05(-1.83%)
Sep 12, 2017 2.950 2.950 2.720 2.730 172,230 -0.21(-7.14%)
Sep 11, 2017 2.900 3.000 2.877 2.940 115,173 -0.04(-1.34%)
Sep 08, 2017 3.000 3.030 2.850 2.980 267,268 +0.01(+0.34%)
Sep 07, 2017 2.800 3.240 2.800 2.970 596,375 +0.12(+4.21%)
Sep 06, 2017 2.620 2.920 2.620 2.850 194,853 +0.20(+7.55%)
Sep 05, 2017 2.800 2.800 2.640 2.650 247,606 -0.15(-5.36%)
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.