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

Caredx Inc (NQ: CDNA )

7.760 -0.440 (-5.37%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Sep 01, 2017 2.850 2.885 2.770 2.800 134,041 -0.06(-2.10%)
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%)
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.