Advertisement
Advertisement
U.S. Markets open in 3 mins
Advertisement
Advertisement
Advertisement
Advertisement

CareDx, Inc (CDNA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
26.24+2.80 (+11.95%)
At close: 04:00PM EDT
26.00 -0.24 (-0.91%)
Pre-Market: 09:10AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
May 13, 202224.0426.9724.0426.2426.241,112,000
May 12, 202221.3523.7621.2523.4423.441,123,100
May 11, 202222.9823.7621.4921.7021.701,124,100
May 10, 202223.8724.5022.2623.1423.141,667,600
May 09, 202225.3126.0822.1622.4622.461,206,600
May 06, 202230.3630.5825.1425.7825.782,197,900
May 05, 202233.1833.1830.5331.6631.66727,900
May 04, 202233.0434.3030.8734.0734.07881,500
May 03, 202232.2632.9331.3132.7732.77548,100
May 02, 202230.3232.6229.9632.5732.57694,600
Apr 29, 202230.6532.0030.3430.4430.44795,700
Apr 28, 202230.6531.2228.6730.8530.85549,900
Apr 27, 202230.1631.0129.8030.2230.22664,600
Apr 26, 202231.9032.6430.0630.1730.171,179,200
Apr 25, 202230.6932.5330.6932.3732.37767,500
Apr 22, 202230.8431.7930.5030.5730.57771,100
Apr 21, 202233.9934.4630.6530.9630.96914,300
Apr 20, 202234.3034.5133.2333.3333.33633,600
Apr 19, 202232.7134.2632.3733.6933.69822,000
Apr 18, 202234.6935.2232.4332.5532.551,303,400
Apr 14, 202237.9338.0035.2935.4135.41738,300
Apr 13, 202237.4538.1836.6438.0238.02671,400
Apr 12, 202237.1539.0136.8137.2737.27751,000
Apr 11, 202236.3337.2535.5536.3636.36423,900
Apr 08, 202237.5137.8436.3536.8136.81609,400
Apr 07, 202237.3238.4137.0537.6937.69625,100
Apr 06, 202236.9137.7535.5837.2537.25737,100
Apr 05, 202239.8039.8937.2537.6337.63652,500
Apr 04, 202239.3440.1038.7839.7239.72495,500
Apr 01, 202237.3039.3937.2338.9838.98799,100
Mar 31, 202237.7138.4036.8736.9936.99749,100
Mar 30, 202239.5740.4137.5437.7037.70442,400
Mar 29, 202238.6140.4238.6140.1140.111,062,300
Mar 28, 202238.1039.6937.4137.9537.95771,300
Mar 25, 202238.6438.6436.5837.9037.90711,800
Mar 24, 202238.9838.9836.7938.6438.64990,100
Mar 23, 202239.7741.5038.5838.7038.70474,300
Mar 22, 202239.4941.2239.4940.9240.92798,100
Mar 21, 202240.5040.9938.6439.3939.39846,300
Mar 18, 202236.4639.8136.4639.7039.701,249,900
Mar 17, 202233.2637.0433.1136.9736.97758,900
Mar 16, 202232.2033.6931.9633.6033.60960,800
Mar 15, 202228.4631.2328.2131.1731.171,231,100
Mar 14, 202230.9231.6027.8728.1928.19859,000
Mar 11, 202235.0035.3630.5630.7830.78539,100
Mar 10, 202234.5934.8333.6334.4734.47331,900
Mar 09, 202234.1935.5132.7735.0035.00822,200
Mar 08, 202231.8433.4831.6732.4432.44917,200
Mar 07, 202233.8134.3031.9532.1232.12507,500
Mar 04, 202234.4735.2533.5133.9433.94692,600
Mar 03, 202237.6437.6434.4034.9934.99460,200
Mar 02, 202238.1238.2536.8237.1137.11608,800
Mar 01, 202238.2139.6937.7638.1138.11849,700
Feb 28, 202238.2540.0838.0738.3838.381,319,300
Feb 25, 202237.2339.7136.6639.2039.201,163,900
Feb 24, 202234.1740.1534.0939.9539.95762,200
Feb 23, 202237.3638.0235.4335.5535.55538,400
Feb 22, 202237.5838.2936.5036.5336.53712,400
Feb 18, 202238.9939.5338.0838.1338.13315,700
Feb 17, 202241.9741.9738.6638.9138.91586,100
Feb 16, 202243.2743.2841.0142.4142.41576,200
Feb 15, 202242.9943.9542.4243.7043.70626,700
Feb 14, 202243.0543.8541.8541.9741.97314,100
Feb 11, 202244.0845.1443.1243.2043.20385,400
Feb 10, 202244.0346.8843.5044.2344.23615,500
Feb 09, 202242.9645.7242.9645.6245.62806,400
Feb 08, 202242.4242.9841.1242.5142.51209,100
Feb 07, 202240.2143.3240.2142.7842.78532,400
Feb 04, 202240.5640.8238.9440.2840.28315,000
Feb 03, 202240.2541.8939.6940.0840.08347,600
Feb 02, 202242.0442.0440.0441.3241.32685,100
Feb 01, 202242.1342.2440.5442.0242.02642,400
Jan 31, 202238.8341.9438.8341.8041.80640,500
Jan 28, 202237.0038.5235.7438.5138.51404,900
Jan 27, 202238.3938.7636.7236.8536.85460,000
Jan 26, 202238.9141.4937.2937.8837.88437,900
Jan 25, 202239.1339.3937.5838.2938.29719,400
Jan 24, 202236.4739.7735.1839.5139.51747,600
Jan 21, 202236.9838.5036.4737.0337.031,611,200
Jan 20, 202238.1640.6937.6537.9337.93652,300
Jan 19, 202239.3040.4437.3237.4637.46733,500
Jan 18, 202240.5940.6738.2238.9738.97941,800
Jan 14, 202239.9241.6838.7841.6141.61584,200
Jan 13, 202242.5442.5440.4040.6640.66509,500
Jan 12, 202245.4546.0042.1342.2242.22932,700
Jan 11, 202246.1246.1243.5044.6144.61970,300
Jan 10, 202242.9746.7041.0646.2946.291,448,300
Jan 07, 202239.9041.3938.8539.0739.07622,100
Jan 06, 202240.7841.2038.4340.1940.19586,800
Jan 05, 202245.4845.8341.0241.0441.04626,500
Jan 04, 202246.5947.8244.8146.1246.12675,600
Jan 03, 202245.6547.0744.0846.6046.60430,600
Dec 31, 202145.2246.7345.2245.4845.48616,500
Dec 30, 202144.0146.5144.0145.2045.20362,300
Dec 29, 202144.1844.3742.5343.9743.97267,400
Dec 28, 202144.3945.6344.1844.2544.25325,400
Dec 27, 202144.9845.1342.9744.1244.12470,300
Dec 23, 202144.9845.3943.5844.9344.93325,700
Dec 22, 202145.5046.2844.0444.9044.90535,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement