CDNA - CareDx, Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201930.5431.8729.7931.6831.681,296,000
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
Jun 21, 201938.0138.3536.5538.0338.031,256,100
Jun 20, 201940.0340.5037.5338.2038.20729,800
Jun 19, 201938.7040.4538.5039.7739.77569,900
Jun 18, 201938.6539.1638.0438.6138.61548,800
Jun 17, 201937.1638.4136.5838.2638.26577,200
Jun 14, 201937.9838.5636.8436.9236.92397,500
Jun 13, 201938.2038.5137.2537.9337.93509,200
Jun 12, 201936.4538.9136.1338.1238.12542,200
Jun 11, 201936.5836.7335.4235.7635.76503,700
Jun 10, 201937.5537.8736.2636.3636.36622,700
Jun 07, 201936.4037.6635.9137.3937.39762,500
Jun 06, 201933.6036.4333.3235.8735.871,372,300
Jun 05, 201933.6533.9233.1133.5333.53488,200
Jun 04, 201933.2733.4831.9033.4333.43633,700
Jun 03, 201931.7633.4131.6532.8032.80654,500
May 31, 201931.7732.5731.4031.6231.62696,800
May 30, 201931.2132.4431.2132.2132.21406,800
May 29, 201931.4531.5930.0331.0731.07753,500
May 28, 201932.0833.6031.5731.7831.78610,800
May 24, 201931.9732.5231.5731.6331.63720,000
May 23, 201932.6932.6931.3231.9031.90642,700
May 22, 201933.7234.2633.1733.2133.21565,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...