U.S. Markets close in 2 hrs 48 mins

CareDx, Inc (CDNA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
78.02-0.94 (-1.19%)
As of 1:11PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202176.4579.0270.9578.0278.02606,420
Jan 26, 202187.2388.0077.7978.9678.96845,000
Jan 25, 202186.2687.5882.5185.7085.70844,800
Jan 22, 202187.6988.8285.2585.4385.431,002,200
Jan 21, 202194.6094.9987.4187.6687.661,993,300
Jan 20, 202193.3699.8393.3695.6095.601,030,100
Jan 19, 202189.3093.4988.5093.3393.33673,700
Jan 15, 202185.2890.0384.2388.1588.15667,300
Jan 14, 202185.1388.4884.5386.8386.831,082,900
Jan 13, 202183.7284.9681.4484.3284.32579,000
Jan 12, 202181.5183.1979.8183.0483.04660,200
Jan 11, 202181.5483.0279.4880.6980.69722,000
Jan 08, 202177.0081.9076.4280.7680.76827,100
Jan 07, 202174.0078.2573.6676.0276.02895,800
Jan 06, 202171.8973.0769.3873.0073.00522,200
Jan 05, 202171.0173.4570.5971.8971.89446,300
Jan 04, 202172.6874.8170.9371.4971.49619,800
Dec 31, 202075.2475.2470.9672.4572.45539,300
Dec 30, 202074.0877.7573.9674.9874.98538,900
Dec 29, 202076.0277.7669.3073.2473.24708,800
Dec 28, 202077.1578.9675.9176.3076.30597,000
Dec 24, 202076.8478.3074.8376.2376.23235,800
Dec 23, 202077.5179.9275.0976.4376.43939,600
Dec 22, 202072.6677.5272.0577.0977.091,214,000
Dec 21, 202068.2673.4867.8972.3172.31947,500
Dec 18, 202069.6270.5867.3169.0869.081,771,900
Dec 17, 202066.6769.4065.5268.9068.90955,600
Dec 16, 202067.7068.2765.6266.7066.70922,100
Dec 15, 202069.2371.6465.4067.8967.891,194,800
Dec 14, 202070.6274.7468.3069.2969.29827,800
Dec 11, 202069.4472.7968.1068.9468.94603,100
Dec 10, 202065.3071.0565.3070.6770.67664,600
Dec 09, 202068.2768.8464.0264.9164.91742,100
Dec 08, 202067.5568.1766.7968.0068.00528,700
Dec 07, 202066.1568.3564.4967.5567.55654,300
Dec 04, 202061.9465.2960.0264.9164.91467,900
Dec 03, 202059.8562.2859.3061.3561.35429,600
Dec 02, 202058.7559.6757.7859.5259.52279,300
Dec 01, 202057.0559.9956.7358.9958.99685,000
Nov 30, 202057.2058.3855.3057.1757.17728,500
Nov 27, 202055.6157.5755.6157.5057.50257,800
Nov 25, 202055.8656.6055.2256.0856.08355,200
Nov 24, 202059.4760.2755.0455.6455.64723,000
Nov 23, 202062.0862.5058.6859.5559.55439,900
Nov 20, 202058.5661.8757.5061.1861.18449,800
Nov 19, 202057.9459.5456.8559.2559.25388,700
Nov 18, 202057.9960.7056.7057.6257.62486,400
Nov 17, 202055.5057.9554.4557.8057.80633,100
Nov 16, 202055.0056.4853.2555.0455.04410,800
Nov 13, 202055.5159.1052.8154.4954.49859,700
Nov 12, 202054.4555.1552.4354.4354.43433,000
Nov 11, 202051.9755.0851.9554.0354.03603,900
Nov 10, 202052.4753.4549.1950.9150.91716,700
Nov 09, 202054.8655.3852.0652.1852.18539,000
Nov 06, 202054.1155.0053.5154.0454.04361,500
Nov 05, 202053.6155.1551.8254.1254.12717,200
Nov 04, 202049.4453.3649.4452.3752.37606,000
Nov 03, 202048.7049.8447.6349.4449.44425,700
Nov 02, 202049.0549.4245.9647.9647.96472,600
Oct 30, 202052.6455.8848.0449.0549.05975,000
Oct 29, 202050.7052.3850.0351.1151.11502,000
Oct 28, 202049.4651.4348.6350.6450.64406,600
Oct 27, 202049.7851.3049.7550.8750.87409,900
Oct 26, 202049.4850.2748.4049.6949.69352,700
Oct 23, 202050.9850.9849.2750.1850.18328,300
Oct 22, 202049.9851.3149.6350.7550.75424,300
Oct 21, 202051.7451.7948.9649.6649.66314,100
Oct 20, 202052.1352.9750.5751.3351.33304,200
Oct 19, 202052.2952.4851.0151.3251.32339,100
Oct 16, 202052.3253.2151.4851.5651.56266,300
Oct 15, 202050.0052.4749.5452.2252.22391,300
Oct 14, 202052.8953.5151.0051.4151.41380,000
Oct 13, 202052.3253.0951.3752.3952.39586,200
Oct 12, 202054.3854.8552.4452.5352.53723,500
Oct 09, 202050.5554.2250.5553.9653.961,020,800
Oct 08, 202050.0052.5049.2550.5350.532,983,100
Oct 07, 202043.3744.2542.7643.8643.86531,700
Oct 06, 202043.1544.5842.4643.0743.07502,800
Oct 05, 202041.7543.3041.2842.4142.41480,600
Oct 02, 202041.3143.8540.4441.7841.781,116,400
Oct 01, 202038.8942.7938.5941.4341.431,823,200
Sep 30, 202036.9838.6736.8537.9437.94813,600
Sep 29, 202034.7936.9733.9836.8836.88831,200
Sep 28, 202033.0434.7532.6334.6434.64460,000
Sep 25, 202030.8732.8630.8432.7732.77813,700
Sep 24, 202031.1831.6430.2730.8830.88550,800
Sep 23, 202033.3533.7631.2131.3031.30444,000
Sep 22, 202033.8233.8232.7633.3133.31332,200
Sep 21, 202033.0133.8532.6833.4733.47388,400
Sep 18, 202033.6634.4832.7934.0334.031,365,100
Sep 17, 202033.6234.3433.2133.2833.28386,000
Sep 16, 202034.0434.8633.7634.1934.19348,500
Sep 15, 202034.3034.9633.5433.7533.75226,200
Sep 14, 202033.7235.1633.5434.2934.29351,000
Sep 11, 202033.5734.4032.9033.0533.05282,400
Sep 10, 202033.0834.3133.0833.2133.21336,100
Sep 09, 202032.1933.7531.6433.0733.07407,000
Sep 08, 202031.3332.7230.9131.8931.89408,400
Sep 04, 202032.3232.3229.8631.9931.99772,500
Sep 03, 202034.2334.2330.4332.2132.21946,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...