CDNA - CareDx, Inc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201920.9921.4220.2520.2720.27492,900
Nov 11, 201920.5221.2120.3620.9920.99754,100
Nov 08, 201919.8520.8119.5220.6920.69695,500
Nov 07, 201920.1921.4019.6319.9719.97633,300
Nov 06, 201919.8120.9919.7320.1920.19676,800
Nov 05, 201920.9821.5019.6819.9519.951,265,000
Nov 04, 201923.5023.9420.0020.7220.722,105,000
Nov 01, 201924.2124.4521.1523.0923.093,581,200
Oct 31, 201926.4727.1725.7226.2126.21790,100
Oct 30, 201927.0227.1026.0126.1826.18495,600
Oct 29, 201927.4027.5226.5727.0227.02607,100
Oct 28, 201926.7827.7126.7827.3727.37639,500
Oct 25, 201926.7027.1126.4826.7226.72259,100
Oct 24, 201926.6427.0026.1626.7626.76344,200
Oct 23, 201927.0327.6626.4826.6426.64378,100
Oct 22, 201927.0027.5926.3227.2227.22332,500
Oct 21, 201926.4326.8026.0626.7626.76584,200
Oct 18, 201926.1526.6425.6726.1726.17752,500
Oct 17, 201926.1626.7325.8126.3226.32657,300
Oct 16, 201928.2628.2625.5926.0426.04784,900
Oct 15, 201928.3729.1828.1428.4128.41795,300
Oct 14, 201927.9628.6327.5028.1328.13678,200
Oct 11, 201927.5128.5727.0528.1528.15752,600
Oct 10, 201926.4927.4725.9627.2427.24732,800
Oct 09, 201926.2726.6525.8426.4026.40468,000
Oct 08, 201926.0026.9125.8326.0726.07748,500
Oct 07, 201925.3926.1325.1226.1026.10715,400
Oct 04, 201925.7726.8024.9625.3725.37706,800
Oct 03, 201923.3825.6723.3825.4625.46859,400
Oct 02, 201922.9523.7522.0223.7023.70620,500
Oct 01, 201923.1224.0922.9023.0023.001,007,800
Sep 30, 201921.7822.7421.2322.6122.611,061,400
Sep 27, 201922.0122.9521.6521.8321.83952,100
Sep 26, 201922.7423.1721.4021.7121.71581,000
Sep 25, 201921.9823.0421.7722.7022.70684,100
Sep 24, 201923.5623.7621.9122.0922.09708,600
Sep 23, 201924.3124.3122.9023.4023.40601,700
Sep 20, 201924.0624.2323.2224.0624.062,127,100
Sep 19, 201923.9924.8923.8124.1424.14889,900
Sep 18, 201923.5024.1223.1623.8723.871,004,600
Sep 17, 201923.6924.2323.0523.4623.46513,600
Sep 16, 201922.1323.7422.1223.6723.67707,900
Sep 13, 201921.8822.9921.3922.3022.30867,100
Sep 12, 201920.5522.1819.7921.9621.96837,700
Sep 11, 201920.0920.5519.5620.4420.441,351,900
Sep 10, 201920.1520.5519.5320.0320.031,212,300
Sep 09, 201921.5121.6420.1020.2520.25849,000
Sep 06, 201922.8623.3221.6021.7021.70440,400
Sep 05, 201922.4923.1022.0422.9122.91483,900
Sep 04, 201922.0322.6421.8622.2922.29528,700
Sep 03, 201922.5722.7521.1521.7821.781,052,800
Aug 30, 201924.2324.6722.5222.8222.82612,100
Aug 29, 201924.0724.7523.9024.1524.15892,200
Aug 28, 201923.2023.9523.1423.8623.86656,800
Aug 27, 201923.3923.8022.2923.2023.20795,700
Aug 26, 201923.1123.6322.8223.3523.35607,200
Aug 23, 201923.5323.7722.5222.8022.80620,800
Aug 22, 201923.9824.5623.5523.6223.62960,400
Aug 21, 201924.7425.7323.7023.7423.74838,600
Aug 20, 201923.9225.6923.9224.6324.63683,900
Aug 19, 201924.0024.6523.8124.0924.09490,100
Aug 16, 201923.5524.6723.5123.6323.63723,100
Aug 15, 201923.7124.1222.5423.1723.17715,100
Aug 14, 201924.5925.4723.6423.7023.70676,000
Aug 13, 201924.7725.7524.0025.0825.08539,100
Aug 12, 201924.5225.2023.7024.9624.961,288,800
Aug 09, 201926.9927.3224.6624.7724.771,918,600
Aug 08, 201927.5028.0126.6327.0427.041,155,500
Aug 07, 201927.5128.5026.6127.3527.35890,100
Aug 06, 201930.7631.4026.5727.6127.611,761,900
Aug 05, 201934.1034.7930.2530.6730.671,231,200
Aug 02, 201938.4638.5033.2235.0135.012,121,300
Aug 01, 201932.6134.4632.5134.0034.00916,500
Jul 31, 201934.1134.6832.7732.7732.77727,800
Jul 30, 201932.8634.3632.6534.2534.251,240,800
Jul 29, 201932.1833.2431.2833.0733.07730,900
Jul 26, 201931.5132.5031.5132.2832.28479,100
Jul 25, 201932.8032.8331.2831.2931.29681,700
Jul 24, 201932.5133.2532.1632.9832.98506,600
Jul 23, 201933.0434.1232.4232.7032.70855,300
Jul 22, 201931.8533.4931.4933.0233.02746,500
Jul 19, 201931.5332.1031.2631.7231.72900,400
Jul 18, 201930.5431.8729.7931.6831.681,280,700
Jul 17, 201932.6033.2430.6530.9630.961,793,500
Jul 16, 201937.2537.6731.7532.5732.576,397,500
Jul 15, 201938.4138.5836.9037.4037.40627,500
Jul 12, 201940.0040.0137.8638.3338.33517,600
Jul 11, 201941.2741.2739.1340.0840.081,003,700
Jul 10, 201939.1241.0038.6239.5339.531,297,300
Jul 09, 201935.2939.3434.9638.5838.581,233,400
Jul 08, 201935.1935.8134.4135.3935.39584,900
Jul 05, 201935.7936.0934.7135.3435.34345,900
Jul 03, 201935.7536.7535.2236.2936.29277,000
Jul 02, 201935.7335.9434.0835.7135.71768,000
Jul 01, 201936.7537.4135.2035.8735.87623,100
Jun 28, 201936.1036.7035.5335.9935.991,561,000
Jun 27, 201934.6636.0034.6635.9735.97479,600
Jun 26, 201935.9436.6034.3434.6834.68391,900
Jun 25, 201934.5036.1534.1135.6135.61518,900
Jun 24, 201938.1138.1133.8434.2334.23760,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...