Caredx Inc (NQ: CDNA )

85.43 USD -2.23 (-2.54%)
Streaming Delayed Price Updated: 4:03 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 94.60 94.99 87.41 87.66 1,993,479 -7.94(-8.31%)
Jan 20, 2021 93.36 99.83 93.36 95.60 1,030,116 +2.27(+2.43%)
Jan 19, 2021 89.30 93.49 88.50 93.33 673,720 +5.18(+5.88%)
Jan 15, 2021 85.28 90.03 84.23 88.15 667,200 +1.32(+1.52%)
Jan 14, 2021 85.12 88.48 84.53 86.83 1,082,939 +2.51(+2.98%)
Jan 13, 2021 83.72 84.96 81.44 84.32 579,006 +1.28(+1.54%)
Jan 12, 2021 81.51 83.19 79.81 83.04 660,218 +2.35(+2.91%)
Jan 11, 2021 81.54 83.02 79.48 80.69 722,130 -0.07(-0.09%)
Jan 08, 2021 77.00 81.90 76.42 80.76 827,100 +4.74(+6.24%)
Jan 07, 2021 74.00 78.25 73.66 76.02 895,138 +3.02(+4.14%)
Jan 06, 2021 71.89 73.07 69.38 73.00 522,181 +1.11(+1.54%)
Jan 05, 2021 71.01 73.45 70.59 71.89 446,253 +0.40(+0.56%)
Jan 04, 2021 72.68 74.81 70.93 71.49 619,785 -0.96(-1.33%)
Dec 31, 2020 72.45 72.45 72.45 538,921 -2.53(-3.37%)
Dec 30, 2020 74.08 77.75 73.96 74.98 538,921 +1.74(+2.38%)
Dec 29, 2020 76.02 77.76 69.30 73.24 708,789 -3.06(-4.01%)
Dec 28, 2020 77.15 78.96 75.91 76.30 597,012 +0.07(+0.09%)
Dec 24, 2020 76.84 78.30 74.83 76.23 235,800 -0.20(-0.26%)
Dec 23, 2020 77.51 79.92 75.09 76.43 939,558 -0.66(-0.86%)
Dec 22, 2020 72.66 77.52 72.05 77.09 1,214,019 +4.78(+6.61%)
Dec 21, 2020 68.26 73.48 67.89 72.31 947,299 +3.23(+4.68%)
Dec 18, 2020 69.62 70.58 67.31 69.08 1,771,900 +0.18(+0.26%)
Dec 17, 2020 66.67 69.40 65.52 68.90 955,630 +2.20(+3.30%)
Dec 16, 2020 67.70 68.27 65.62 66.70 922,148 -1.19(-1.75%)
Dec 15, 2020 69.23 71.64 65.40 67.89 1,194,791 -1.40(-2.02%)
Dec 14, 2020 70.62 74.74 68.30 69.29 827,841 +0.35(+0.51%)
Dec 11, 2020 69.44 72.79 68.10 68.94 603,100 -1.73(-2.45%)
Dec 10, 2020 65.30 71.05 65.30 70.67 664,661 +5.76(+8.87%)
Dec 09, 2020 68.27 68.84 64.02 64.91 742,155 -3.09(-4.54%)
Dec 08, 2020 67.55 68.17 66.79 68.00 528,681 +0.45(+0.67%)
Dec 07, 2020 66.15 68.35 64.49 67.55 653,785 +2.64(+4.07%)
Dec 04, 2020 61.94 65.29 60.02 64.91 467,800 +3.56(+5.80%)
Dec 03, 2020 59.85 62.28 59.30 61.35 429,554 +1.83(+3.07%)
Dec 02, 2020 58.75 59.67 57.78 59.52 279,314 +0.53(+0.91%)
Dec 01, 2020 57.05 59.99 56.73 58.99 684,965 +1.82(+3.17%)
Nov 30, 2020 57.20 58.38 55.30 57.17 728,507 -0.33(-0.57%)
Nov 27, 2020 55.61 57.57 55.61 57.50 257,700 +1.42(+2.53%)
Nov 25, 2020 55.86 56.60 55.22 56.08 355,200 +0.44(+0.79%)
Nov 24, 2020 59.47 60.27 55.04 55.64 722,952 -3.91(-6.57%)
Nov 23, 2020 62.08 62.50 58.68 59.55 439,876 -1.63(-2.66%)
Nov 20, 2020 58.56 61.87 57.50 61.18 449,800 +1.93(+3.26%)
Nov 19, 2020 57.94 59.54 56.85 59.25 388,715 +1.63(+2.83%)
Nov 18, 2020 57.99 60.70 56.70 57.62 486,447 -0.18(-0.31%)
Nov 17, 2020 55.50 57.95 54.45 57.80 631,759 +2.76(+5.01%)
Nov 16, 2020 55.00 56.48 53.25 55.04 410,806 +0.55(+1.01%)
Nov 13, 2020 55.51 59.10 52.81 54.49 859,700 +0.06(+0.11%)
Nov 12, 2020 54.45 55.15 52.43 54.43 433,010 +0.40(+0.74%)
Nov 11, 2020 51.97 55.08 51.95 54.03 603,882 +3.12(+6.13%)
Nov 10, 2020 52.47 53.45 49.19 50.91 716,658 -1.27(-2.43%)
Nov 09, 2020 54.63 55.38 52.06 52.18 539,015 -1.86(-3.44%)
Nov 06, 2020 54.11 55.00 53.51 54.04 361,400 -0.08(-0.15%)
Nov 05, 2020 53.61 55.15 51.82 54.12 717,163 +1.75(+3.34%)
Nov 04, 2020 49.44 53.36 49.44 52.37 606,016 +2.93(+5.93%)
Nov 03, 2020 48.70 49.84 47.63 49.44 425,703 +1.48(+3.09%)
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.