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 25, 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, 2017 2.500 2.500 2.350 2.400 31,811 -0.10(-4.00%)
Jan 30, 2017 2.500 2.538 2.450 2.500 7,281 +0.05(+2.04%)
Jan 27, 2017 2.500 2.500 2.450 2.450 17,056 +0.05(+2.08%)
Jan 26, 2017 2.500 2.500 2.400 2.400 134,893 -0.05(-2.04%)
Jan 25, 2017 2.600 2.600 2.390 2.450 13,268 +0.00(+0.00%)
Jan 24, 2017 2.450 2.600 2.437 2.450 18,075 -0.05(-2.00%)
Jan 23, 2017 2.550 2.600 2.500 2.500 21,064 -0.05(-1.96%)
Jan 20, 2017 2.505 2.650 2.505 2.550 36,324 +0.00(+0.00%)
Jan 19, 2017 2.350 2.600 2.300 2.550 92,204 +0.05(+2.00%)
Jan 18, 2017 2.600 2.612 2.450 2.500 14,433 -0.10(-3.85%)
Jan 17, 2017 2.650 2.700 2.600 2.600 3,739 +0.00(+0.00%)
Jan 13, 2017 2.600 2.600 2.600 0 +0.00(+0.00%)
Jan 12, 2017 2.650 2.650 2.400 2.600 15,299 -0.10(-3.70%)
Jan 11, 2017 2.700 2.740 2.650 2.700 11,599 +0.05(+1.89%)
Jan 10, 2017 2.750 2.750 2.540 2.650 14,789 -0.12(-4.50%)
Jan 09, 2017 2.750 2.800 2.650 2.775 8,308 +0.06(+2.36%)
Jan 06, 2017 2.750 2.800 2.519 2.711 13,503 -0.09(-3.18%)
Jan 05, 2017 2.800 2.850 2.708 2.800 6,990 +0.05(+1.82%)
Jan 04, 2017 2.500 2.825 2.400 2.750 66,442 +0.45(+19.57%)
Jan 03, 2017 2.900 2.900 2.250 2.300 77,130 -0.40(-14.81%)
Dec 30, 2016 2.700 2.700 2.700 0 +0.03(+0.93%)
Dec 29, 2016 2.800 2.806 2.500 2.675 71,920 -0.03(-0.93%)
Dec 28, 2016 2.650 3.000 2.650 2.700 42,573 +0.05(+1.89%)
Dec 27, 2016 2.700 2.800 2.600 2.650 41,996 -0.20(-7.02%)
Dec 23, 2016 2.850 2.850 2.850 0 +0.00(+0.00%)
Dec 22, 2016 2.900 2.900 2.700 2.850 17,284 -0.05(-1.72%)
Dec 21, 2016 3.050 3.050 2.850 2.900 15,171 -0.10(-3.33%)
Dec 20, 2016 2.950 3.000 2.900 3.000 30,016 +0.05(+1.69%)
Dec 19, 2016 2.750 3.000 2.750 2.950 33,104 +0.15(+5.36%)
Dec 16, 2016 2.900 2.900 2.650 2.800 19,265 -0.05(-1.75%)
Dec 15, 2016 2.950 3.000 2.800 2.850 17,969 -0.10(-3.39%)
Dec 14, 2016 3.100 3.100 2.900 2.950 20,365 -0.15(-4.84%)
Dec 13, 2016 3.100 3.275 3.100 3.100 42,467 +0.05(+1.64%)
Dec 12, 2016 2.950 3.125 2.900 3.050 21,814 +0.15(+5.17%)
Dec 09, 2016 3.000 3.100 2.900 2.900 51,674 -0.10(-3.33%)
Dec 08, 2016 3.000 3.250 2.550 3.000 192,410 +0.00(+0.00%)
Dec 07, 2016 3.100 3.175 3.000 3.000 18,008 -0.10(-3.23%)
Dec 06, 2016 3.050 3.350 3.000 3.100 19,838 +0.05(+1.64%)
Dec 05, 2016 3.150 3.379 3.050 3.050 28,439 -0.10(-3.17%)
Dec 02, 2016 3.350 3.500 3.150 3.150 15,745 -0.25(-7.35%)
Dec 01, 2016 3.455 3.455 3.400 3.400 11,516 -0.20(-5.56%)
Nov 30, 2016 3.600 3.700 3.400 3.600 54,725 -0.05(-1.37%)
Nov 29, 2016 3.900 3.900 3.600 3.650 138,366 -0.10(-2.67%)
Nov 28, 2016 3.850 4.000 3.600 3.750 46,141 -0.10(-2.60%)
Nov 25, 2016 3.579 3.900 3.500 3.850 12,147 +0.20(+5.48%)
Nov 23, 2016 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 22, 2016 3.500 4.050 3.250 3.650 196,082 +0.65(+21.67%)
Nov 21, 2016 3.200 3.350 3.000 3.000 48,064 -0.15(-4.76%)
Nov 18, 2016 3.250 3.450 3.050 3.150 34,050 -0.10(-3.08%)
Nov 17, 2016 3.400 3.600 3.100 3.250 65,499 -0.10(-2.99%)
Nov 16, 2016 3.674 3.700 3.150 3.350 36,264 -0.30(-8.22%)
Nov 15, 2016 3.950 3.950 3.450 3.650 49,844 -0.35(-8.75%)
Nov 14, 2016 3.950 4.000 3.900 4.000 8,649 +0.00(+0.00%)
Nov 11, 2016 3.750 4.000 3.655 4.000 7,029 +0.10(+2.56%)
Nov 10, 2016 3.800 3.900 3.800 3.900 927 +0.05(+1.30%)
Nov 09, 2016 3.850 3.900 3.800 3.850 7,542 +0.00(+0.00%)
Nov 08, 2016 3.850 3.900 3.850 3.850 919 +0.10(+2.67%)
Nov 07, 2016 4.000 4.000 3.700 3.750 5,473 +0.05(+1.35%)
Nov 04, 2016 3.800 3.900 3.700 3.700 3,165 -0.15(-3.90%)
Nov 03, 2016 3.850 3.850 3.850 3.850 199 +0.10(+2.67%)
Nov 02, 2016 3.750 3.750 3.750 3.750 262 +0.05(+1.35%)
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.