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

Caredx Inc (NQ: CDNA )

9.720 +0.450 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2015 6.850 6.990 6.690 6.930 3,800 +0.07(+1.02%)
Aug 28, 2015 6.960 7.090 6.810 6.860 15,548 -0.10(-1.44%)
Aug 27, 2015 6.510 7.080 6.290 6.960 8,790 +0.46(+7.08%)
Aug 26, 2015 6.440 6.600 6.270 6.500 15,295 +0.06(+0.93%)
Aug 25, 2015 6.400 6.440 6.150 6.440 34,651 +0.12(+1.90%)
Aug 24, 2015 6.266 6.470 6.266 6.320 14,161 -0.09(-1.40%)
Aug 21, 2015 6.400 6.470 6.290 6.410 9,081 +0.00(+0.00%)
Aug 20, 2015 6.360 6.420 6.320 6.410 14,510 +0.06(+0.94%)
Aug 19, 2015 6.360 6.360 6.200 6.350 5,500 +0.00(+0.00%)
Aug 18, 2015 6.170 6.350 6.150 6.350 5,846 +0.11(+1.76%)
Aug 17, 2015 6.250 6.300 6.050 6.240 2,070 -0.05(-0.79%)
Aug 14, 2015 6.320 6.330 5.810 6.290 24,926 -0.01(-0.16%)
Aug 13, 2015 6.270 6.400 6.160 6.300 13,124 -0.01(-0.16%)
Aug 12, 2015 6.370 6.420 6.280 6.310 4,457 +0.01(+0.16%)
Aug 11, 2015 6.380 6.600 6.300 6.300 13,544 -0.11(-1.72%)
Aug 10, 2015 6.360 6.540 6.360 6.410 17,514 +0.01(+0.16%)
Aug 07, 2015 6.360 6.400 6.260 6.400 29,065 +0.07(+1.11%)
Aug 06, 2015 6.350 6.350 6.320 6.330 300 -0.09(-1.40%)
Aug 05, 2015 6.550 6.550 6.350 6.420 19,988 -0.09(-1.38%)
Aug 04, 2015 6.500 6.550 6.490 6.510 10,450 +0.01(+0.15%)
Aug 03, 2015 6.580 6.600 6.390 6.500 3,417 -0.04(-0.61%)
Jul 31, 2015 6.880 6.880 6.260 6.540 21,947 -0.09(-1.36%)
Jul 30, 2015 6.360 6.630 6.250 6.630 16,240 +0.20(+3.11%)
Jul 29, 2015 6.470 6.600 6.260 6.430 16,635 -0.12(-1.83%)
Jul 28, 2015 6.800 6.890 6.520 6.550 33,782 -0.21(-3.11%)
Jul 27, 2015 6.880 6.900 6.560 6.760 5,386 -0.27(-3.84%)
Jul 24, 2015 7.020 7.080 6.820 7.030 9,423 +0.01(+0.14%)
Jul 23, 2015 7.050 7.050 7.020 7.020 2,397 -0.08(-1.13%)
Jul 22, 2015 7.000 7.100 6.900 7.100 12,306 +0.04(+0.57%)
Jul 21, 2015 6.980 7.080 6.590 7.060 43,884 +0.17(+2.47%)
Jul 20, 2015 7.010 7.080 6.860 6.890 21,072 -0.23(-3.23%)
Jul 17, 2015 7.208 7.290 7.050 7.120 12,877 +0.01(+0.14%)
Jul 16, 2015 7.100 7.477 7.010 7.110 20,653 -0.14(-1.93%)
Jul 15, 2015 7.650 7.696 7.010 7.250 42,238 -0.42(-5.48%)
Jul 14, 2015 7.290 7.790 7.290 7.670 43,629 +0.38(+5.21%)
Jul 13, 2015 7.140 8.000 7.000 7.290 79,248 +0.31(+4.44%)
Jul 10, 2015 6.730 7.280 6.685 6.980 130,351 +0.24(+3.56%)
Jul 09, 2015 6.260 6.890 6.260 6.740 17,524 +0.49(+7.84%)
Jul 08, 2015 6.240 6.363 6.230 6.250 8,020 -0.04(-0.64%)
Jul 07, 2015 6.250 6.460 6.145 6.290 13,600 +0.04(+0.64%)
Jul 06, 2015 6.410 6.410 6.250 6.250 7,354 -0.07(-1.11%)
Jul 02, 2015 6.500 6.320 6.320 6.320 3,600 -0.16(-2.47%)
Jul 01, 2015 6.500 6.630 6.350 6.480 47,997 -0.02(-0.31%)
Jun 30, 2015 6.500 6.660 6.500 6.500 16,276 -0.11(-1.66%)
Jun 29, 2015 6.840 6.840 6.410 6.610 44,878 -0.28(-4.06%)
Jun 26, 2015 6.845 6.890 6.620 6.890 15,114 -0.03(-0.43%)
Jun 25, 2015 6.725 7.100 6.725 6.920 63,010 +0.24(+3.59%)
Jun 24, 2015 6.350 6.880 6.266 6.680 47,044 +0.31(+4.87%)
Jun 23, 2015 6.350 6.450 6.180 6.370 11,851 +0.02(+0.32%)
Jun 22, 2015 6.390 6.480 6.210 6.349 20,593 +0.04(+0.62%)
Jun 19, 2015 5.760 6.410 5.640 6.310 21,182 +0.46(+7.86%)
Jun 18, 2015 5.850 6.070 5.660 5.850 37,317 +0.00(+0.00%)
Jun 17, 2015 6.100 6.149 5.850 5.850 31,244 -0.23(-3.78%)
Jun 16, 2015 6.131 6.270 6.000 6.080 50,323 -0.17(-2.72%)
Jun 15, 2015 6.450 6.465 6.150 6.250 25,533 +0.17(+2.80%)
Jun 12, 2015 6.050 6.247 5.630 6.080 11,388 +0.04(+0.66%)
Jun 11, 2015 5.780 6.040 5.780 6.040 9,542 +0.16(+2.72%)
Jun 10, 2015 5.870 5.960 5.840 5.880 6,507 -0.02(-0.34%)
Jun 09, 2015 6.400 6.440 5.880 5.900 45,462 -0.38(-6.05%)
Jun 08, 2015 5.880 6.440 5.450 6.280 58,269 +0.40(+6.80%)
Jun 05, 2015 5.505 5.880 5.500 5.880 117,132 +0.33(+5.95%)
Jun 04, 2015 5.550 5.580 5.470 5.550 23,050 +0.00(+0.00%)
Jun 03, 2015 5.060 5.580 4.910 5.550 117,709 +0.45(+8.82%)
Jun 02, 2015 5.000 5.100 4.830 5.100 65,071 +0.10(+2.00%)
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.