CDNA - CareDx, Inc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202023.7224.2123.3123.6123.61735,300
Jan 16, 202023.3123.7222.6123.5123.51472,300
Jan 15, 202022.6823.8322.6023.0623.06665,800
Jan 14, 202022.5722.8921.9122.6822.68725,400
Jan 13, 202021.0022.5020.4622.4522.451,396,900
Jan 10, 202019.8420.5819.7919.8119.811,207,700
Jan 09, 202019.8320.0419.5119.6419.64534,100
Jan 08, 202020.3020.5819.7519.7819.78940,500
Jan 07, 202020.8321.1820.1520.3120.31433,500
Jan 06, 202020.2421.1919.8020.9120.91561,300
Jan 03, 202020.7320.9720.3220.5420.54657,100
Jan 02, 202021.8021.9721.0121.1521.15582,900
Dec 31, 201920.8621.6420.6921.5721.57590,600
Dec 30, 201921.5421.7820.7320.9720.97415,100
Dec 27, 201922.1222.3821.3121.4521.45551,100
Dec 26, 201923.0823.0821.7122.3822.38501,000
Dec 24, 201922.5623.2022.4723.0523.05820,000
Dec 23, 201922.8023.2222.2322.5922.59539,400
Dec 20, 201922.8523.4422.6422.8022.801,456,100
Dec 19, 201922.5722.8621.4422.7422.741,116,300
Dec 18, 201922.3822.5322.0922.3622.36360,400
Dec 17, 201922.4622.5922.1922.4122.41385,800
Dec 16, 201921.9222.5221.8722.4622.46525,800
Dec 13, 201921.8322.1021.4321.7521.75767,800
Dec 12, 201921.1922.0421.0421.8721.87782,600
Dec 11, 201921.0321.3720.6121.1621.16805,400
Dec 10, 201921.3821.4220.5921.0921.09746,700
Dec 09, 201921.4122.0721.1021.2921.29965,800
Dec 06, 201921.0221.3520.5521.2121.21571,200
Dec 05, 201920.4821.4320.2520.8720.871,221,500
Dec 04, 201920.3820.6119.9120.3320.33412,100
Dec 03, 201919.4020.2919.3420.1920.19781,800
Dec 02, 201920.5020.6019.3519.5419.54685,000
Nov 29, 201921.0021.0420.2720.5220.52205,400
Nov 27, 201920.4621.3020.3720.9920.99551,400
Nov 26, 201920.4620.8319.8220.3420.34455,700
Nov 25, 201920.9321.1420.1020.5520.55769,500
Nov 22, 201919.7120.8419.6720.7020.70804,800
Nov 21, 201919.3519.7218.7519.5519.55887,800
Nov 20, 201920.2620.6919.1519.2419.24828,400
Nov 19, 201920.0520.9919.6620.1920.19787,200
Nov 18, 201919.7720.2919.4320.0020.00602,700
Nov 15, 201919.4620.2319.4619.7319.73445,200
Nov 14, 201919.7319.8419.1319.2619.26617,700
Nov 13, 201920.1320.2719.6819.7919.79701,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...