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

Caredx Inc (NQ: CDNA )

8.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 30, 2015 7.150 7.150 7.000 7.060 24,330 -0.04(-0.56%)
Jan 29, 2015 7.000 7.450 6.870 7.100 38,147 +0.05(+0.71%)
Jan 28, 2015 7.240 7.240 6.850 7.050 90,757 +0.05(+0.71%)
Jan 27, 2015 7.040 7.120 6.810 7.000 56,134 -0.01(-0.14%)
Jan 26, 2015 6.860 7.090 6.860 7.010 57,771 +0.14(+2.04%)
Jan 23, 2015 7.130 7.130 6.850 6.870 39,608 -0.14(-2.00%)
Jan 22, 2015 7.240 7.250 6.990 7.010 66,669 -0.07(-0.99%)
Jan 21, 2015 7.350 7.640 7.000 7.080 30,713 -0.14(-1.94%)
Jan 20, 2015 7.210 7.426 6.990 7.220 28,468 +0.28(+4.03%)
Jan 16, 2015 6.300 7.230 6.250 6.940 21,077 +0.58(+9.12%)
Jan 15, 2015 6.890 6.890 6.300 6.360 55,450 -0.18(-2.75%)
Jan 14, 2015 7.010 7.030 6.400 6.540 65,534 -0.64(-8.91%)
Jan 13, 2015 7.280 7.463 6.450 7.180 216,297 -0.36(-4.77%)
Jan 12, 2015 7.500 7.660 7.500 7.540 1,505 +0.01(+0.13%)
Jan 09, 2015 7.300 7.530 7.300 7.530 1,632 +0.22(+3.01%)
Jan 08, 2015 7.360 7.380 7.310 7.310 3,202 +0.01(+0.14%)
Jan 07, 2015 7.380 7.440 7.250 7.300 9,540 -0.13(-1.75%)
Jan 06, 2015 7.300 7.464 7.300 7.430 7,412 +0.11(+1.50%)
Jan 05, 2015 7.250 7.450 7.220 7.320 6,503 +0.10(+1.31%)
Jan 02, 2015 7.240 7.460 7.140 7.225 2,055 -0.03(-0.34%)
Dec 31, 2014 7.250 7.250 7.250 7.250 32,600 +0.00(+0.00%)
Dec 30, 2014 7.030 7.390 7.000 7.250 35,172 +0.22(+3.13%)
Dec 29, 2014 7.000 7.050 6.910 7.030 15,727 +0.05(+0.72%)
Dec 26, 2014 7.020 7.100 6.870 6.980 18,509 -0.12(-1.69%)
Dec 24, 2014 7.200 7.100 7.100 7.100 4,500 -0.16(-2.20%)
Dec 23, 2014 7.600 7.730 7.260 7.260 7,417 -0.24(-3.20%)
Dec 22, 2014 7.915 7.915 7.400 7.500 5,327 +0.06(+0.81%)
Dec 19, 2014 7.190 7.440 7.170 7.440 6,256 +0.24(+3.33%)
Dec 18, 2014 7.010 7.200 7.000 7.200 2,748 +0.20(+2.86%)
Dec 17, 2014 7.000 7.110 7.000 7.000 19,247 +0.00(+0.00%)
Dec 16, 2014 7.020 7.150 7.000 7.000 10,444 -0.02(-0.28%)
Dec 15, 2014 7.000 7.050 7.000 7.020 12,219 -0.01(-0.14%)
Dec 12, 2014 7.000 7.100 7.000 7.030 2,851 +0.03(+0.43%)
Dec 11, 2014 7.010 7.010 7.000 7.000 296 +0.00(+0.00%)
Dec 10, 2014 7.030 7.050 7.000 7.000 24,148 -0.05(-0.71%)
Dec 09, 2014 7.060 7.061 7.050 7.050 485 +0.05(+0.71%)
Dec 08, 2014 7.190 7.311 7.000 7.000 6,276 -0.07(-0.99%)
Dec 05, 2014 7.070 7.080 7.060 7.070 1,025 -0.05(-0.70%)
Dec 04, 2014 7.120 7.150 7.120 7.120 1,900 +0.00(+0.00%)
Dec 03, 2014 7.030 7.240 7.030 7.120 3,003 +0.09(+1.28%)
Dec 02, 2014 7.030 7.060 7.021 7.030 6,234 +0.00(+0.00%)
Dec 01, 2014 7.000 7.090 6.860 7.030 36,291 -0.01(-0.21%)
Nov 28, 2014 7.090 7.100 7.000 7.045 2,850 +0.04(+0.50%)
Nov 26, 2014 7.100 7.010 7.010 7.010 3,300 +0.01(+0.14%)
Nov 25, 2014 6.970 7.180 6.970 7.000 6,899 +0.50(+7.69%)
Nov 24, 2014 7.290 7.290 6.500 6.500 10,306 -0.56(-7.93%)
Nov 21, 2014 7.100 7.340 7.050 7.060 14,911 +0.01(+0.14%)
Nov 20, 2014 7.011 7.202 7.010 7.050 2,201 -0.09(-1.26%)
Nov 19, 2014 7.000 7.500 7.000 7.140 11,753 +0.20(+2.88%)
Nov 18, 2014 7.400 7.400 6.750 6.940 10,759 -0.35(-4.80%)
Nov 17, 2014 7.490 7.500 7.290 7.290 10,781 -0.01(-0.14%)
Nov 14, 2014 7.320 7.508 7.290 7.300 12,521 -0.06(-0.82%)
Nov 13, 2014 7.190 7.570 7.190 7.360 15,259 +0.30(+4.25%)
Nov 12, 2014 7.500 7.570 7.060 7.060 26,367 -0.09(-1.26%)
Nov 11, 2014 6.300 7.340 6.300 7.150 44,688 +0.74(+11.54%)
Nov 10, 2014 6.220 6.530 6.140 6.410 7,103 +0.31(+5.08%)
Nov 07, 2014 6.340 6.340 6.100 6.100 3,550 -0.03(-0.49%)
Nov 06, 2014 6.024 6.230 6.000 6.130 176,097 +0.12(+2.00%)
Nov 05, 2014 6.170 6.170 5.970 6.010 11,253 +0.11(+1.86%)
Nov 04, 2014 6.010 6.074 5.900 5.900 21,939 -0.12(-1.99%)
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.