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

Caredx Inc (NQ: CDNA )

10.26 +0.54 (+5.56%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 6, 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 (%)
Aug 31, 2017 2.970 3.050 2.841 2.860 192,907 -0.11(-3.70%)
Aug 30, 2017 3.000 3.450 2.960 2.970 489,535 -0.01(-0.34%)
Aug 29, 2017 2.700 3.140 2.640 2.980 504,111 +0.26(+9.56%)
Aug 28, 2017 2.850 2.930 2.610 2.720 585,548 -0.26(-8.72%)
Aug 25, 2017 2.990 3.190 2.790 2.980 2,168,801 +0.12(+4.20%)
Aug 24, 2017 2.160 3.600 2.150 2.860 4,026,926 +0.71(+33.02%)
Aug 23, 2017 2.010 2.150 1.945 2.150 152,698 +0.14(+6.97%)
Aug 22, 2017 2.050 2.050 1.810 2.010 232,234 -0.03(-1.47%)
Aug 21, 2017 1.980 2.090 1.850 2.040 148,330 +0.06(+3.03%)
Aug 18, 2017 1.820 1.980 1.792 1.980 135,172 +0.16(+8.79%)
Aug 17, 2017 1.810 1.830 1.700 1.820 117,981 -0.01(-0.55%)
Aug 16, 2017 1.800 1.880 1.770 1.830 116,767 +0.03(+1.67%)
Aug 15, 2017 1.760 1.880 1.690 1.800 233,993 +0.09(+5.26%)
Aug 14, 2017 1.550 1.740 1.480 1.710 300,652 +0.16(+10.32%)
Aug 11, 2017 1.500 1.570 1.410 1.550 228,657 +0.21(+15.67%)
Aug 10, 2017 1.400 1.430 1.330 1.340 48,391 -0.08(-5.63%)
Aug 09, 2017 1.350 1.490 1.330 1.420 50,150 +0.08(+5.96%)
Aug 08, 2017 1.350 1.400 1.300 1.340 22,027 -0.01(-0.73%)
Aug 07, 2017 1.490 1.490 1.300 1.350 133,976 -0.09(-6.25%)
Aug 04, 2017 1.490 1.530 1.440 1.440 79,424 -0.05(-3.36%)
Aug 03, 2017 1.450 1.580 1.450 1.490 90,984 +0.00(+0.07%)
Aug 02, 2017 1.420 1.530 1.420 1.489 186,525 +0.09(+6.36%)
Aug 01, 2017 1.350 1.450 1.282 1.400 125,827 +0.07(+5.26%)
Jul 31, 2017 1.280 1.369 1.270 1.330 52,515 +0.04(+3.10%)
Jul 28, 2017 1.300 1.300 1.210 1.290 184,570 -0.01(-0.77%)
Jul 27, 2017 1.320 1.370 1.270 1.300 223,911 -0.02(-1.52%)
Jul 26, 2017 1.150 1.820 1.150 1.320 4,753,647 +0.16(+13.79%)
Jul 25, 2017 1.170 1.230 1.140 1.160 88,499 -0.01(-0.85%)
Jul 24, 2017 1.270 1.288 1.151 1.170 206,714 -0.13(-10.00%)
Jul 21, 2017 1.340 1.340 1.280 1.300 51,545 +0.00(+0.00%)
Jul 20, 2017 1.339 1.300 1.300 74,747 -0.02(-1.52%)
Jul 19, 2017 1.350 1.440 1.320 1.320 98,053 -0.02(-1.39%)
Jul 18, 2017 1.330 1.400 1.300 1.339 91,891 +0.03(+2.18%)
Jul 17, 2017 1.350 1.400 1.290 1.310 239,508 +0.00(+0.00%)
Jul 14, 2017 1.230 1.300 1.173 1.310 190,563 +0.09(+7.38%)
Jul 13, 2017 1.250 1.260 1.120 1.220 162,462 -0.03(-2.40%)
Jul 12, 2017 1.350 1.350 1.150 1.250 267,515 -0.02(-1.57%)
Jul 11, 2017 1.400 1.550 1.260 1.270 722,560 -0.33(-20.63%)
Jul 10, 2017 1.370 1.900 1.370 1.600 6,596,410 +0.35(+28.00%)
Jul 07, 2017 1.150 1.360 1.110 1.250 444,720 +0.13(+11.61%)
Jul 06, 2017 1.100 1.140 1.050 1.120 70,349 +0.03(+2.75%)
Jul 05, 2017 1.110 1.126 1.087 1.090 111,714 -0.01(-0.91%)
Jul 03, 2017 1.140 1.194 1.090 1.100 112,028 -0.01(-0.90%)
Jun 30, 2017 1.050 1.190 1.050 1.110 111,561 +0.04(+3.48%)
Jun 29, 2017 1.120 1.120 1.040 1.073 97,731 -0.02(-1.59%)
Jun 28, 2017 1.120 1.120 1.085 1.090 311,549 -0.01(-0.91%)
Jun 27, 2017 1.090 1.130 1.080 1.100 212,609 +0.00(+0.00%)
Jun 26, 2017 1.110 1.140 1.080 1.100 98,934 +0.02(+1.85%)
Jun 23, 2017 1.107 1.150 1.080 1.080 202,191 -0.02(-1.82%)
Jun 22, 2017 1.100 1.138 1.090 1.100 105,082 +0.01(+0.92%)
Jun 21, 2017 1.060 1.100 1.060 1.090 71,522 +0.00(+0.00%)
Jun 20, 2017 1.110 1.110 1.070 1.090 104,770 +0.00(+0.00%)
Jun 19, 2017 1.100 1.120 1.080 1.090 26,345 -0.01(-0.91%)
Jun 16, 2017 1.060 1.100 1.041 1.100 77,947 +0.02(+1.85%)
Jun 15, 2017 1.100 1.100 1.000 1.080 93,844 +0.03(+2.86%)
Jun 14, 2017 1.030 1.060 1.020 1.050 44,740 +0.02(+1.94%)
Jun 13, 2017 1.038 1.038 0.9797 1.030 68,908 -0.01(-0.96%)
Jun 12, 2017 1.050 1.050 1.000 1.040 63,883 -0.03(-2.80%)
Jun 09, 2017 1.100 1.140 1.040 1.070 109,302 -0.02(-1.83%)
Jun 08, 2017 1.120 1.120 1.090 1.090 65,466 -0.01(-0.91%)
Jun 07, 2017 1.110 1.190 1.080 1.100 81,186 +0.00(+0.00%)
Jun 06, 2017 1.100 1.100 1.050 1.100 61,489 +0.01(+0.92%)
Jun 05, 2017 1.120 1.130 1.050 1.090 184,763 -0.02(-1.80%)
Jun 02, 2017 1.120 1.250 1.050 1.110 307,676 +0.00(+0.00%)
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.