CareDx, Inc. - Common Stock (NQ: CDNA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	21.03	21.68	20.74	21.44	446,869	+0.02(+0.09%)
Dec 24, 2024	20.94	21.42	20.59	21.42	290,050	+0.49(+2.34%)
Dec 23, 2024	20.65	21.41	20.28	20.93	896,168	+0.32(+1.55%)
Dec 20, 2024	20.30	21.15	20.10	20.61	1,790,621	+0.09(+0.44%)
Dec 19, 2024	20.74	21.21	20.12	20.52	519,831	+0.12(+0.59%)
Dec 18, 2024	22.54	22.86	20.09	20.40	973,203	-1.74(-7.86%)
Dec 17, 2024	22.67	23.10	21.97	22.14	695,281	-0.73(-3.19%)
Dec 16, 2024	22.56	23.29	22.40	22.87	837,266	+0.01(+0.04%)
Dec 13, 2024	23.67	23.99	22.65	22.86	779,623	-0.64(-2.72%)
Dec 12, 2024	24.03	24.76	23.49	23.50	513,235	-0.68(-2.81%)
Dec 11, 2024	24.74	25.07	24.14	24.18	548,700	+0.11(+0.46%)
Dec 10, 2024	24.90	25.38	24.04	24.07	645,100	-0.85(-3.41%)
Dec 09, 2024	24.85	25.84	23.86	24.92	763,278	-0.12(-0.48%)
Dec 06, 2024	25.01	25.50	24.46	25.04	468,436	+0.34(+1.38%)
Dec 05, 2024	25.74	26.23	24.65	24.70	857,342	-1.22(-4.71%)
Dec 04, 2024	24.61	26.37	24.21	25.92	727,285	+0.96(+3.85%)
Dec 03, 2024	25.39	25.69	24.38	24.96	548,196	-0.68(-2.65%)
Dec 02, 2024	24.51	25.76	24.32	25.64	636,047	+1.10(+4.48%)
Nov 29, 2024	25.06	25.35	24.33	24.54	274,852	-0.37(-1.49%)
Nov 27, 2024	25.39	25.85	24.55	24.91	646,459	-0.20(-0.82%)
Nov 26, 2024	24.15	25.20	23.36	25.11	929,049	+1.00(+4.17%)
Nov 25, 2024	23.28	24.37	22.99	24.11	1,109,595	+0.98(+4.24%)
Nov 22, 2024	22.83	23.49	22.41	23.13	830,538	+0.55(+2.44%)
Nov 21, 2024	22.52	22.85	22.00	22.58	600,280	+0.21(+0.94%)
Nov 20, 2024	22.10	22.54	21.57	22.37	573,640	+0.31(+1.41%)
Nov 19, 2024	21.26	22.30	21.16	22.06	485,689	+0.50(+2.32%)
Nov 18, 2024	21.42	22.04	21.21	21.56	675,896	+0.39(+1.84%)
Nov 15, 2024	21.74	21.79	21.02	21.17	1,072,226	-0.38(-1.76%)
Nov 14, 2024	22.60	23.30	21.31	21.55	991,247	-1.23(-5.40%)
Nov 13, 2024	23.71	24.42	22.77	22.78	846,547	-0.54(-2.32%)
Nov 12, 2024	23.44	23.96	22.89	23.32	679,940	-0.02(-0.09%)
Nov 11, 2024	23.71	24.90	23.21	23.34	943,055	-0.31(-1.31%)
Nov 08, 2024	23.84	24.12	23.50	23.65	733,570	-0.23(-0.96%)
Nov 07, 2024	23.39	24.24	23.02	23.88	1,179,615	+0.67(+2.89%)
Nov 06, 2024	24.24	24.84	22.93	23.21	981,001	+0.31(+1.35%)
Nov 05, 2024	21.31	23.36	21.26	22.90	1,713,805	-0.03(-0.13%)
Nov 04, 2024	22.34	23.09	22.22	22.93	938,065	+0.29(+1.28%)
Nov 01, 2024	22.23	23.00	22.01	22.64	721,355	+0.51(+2.30%)
Oct 31, 2024	23.05	23.20	22.10	22.13	655,086	-0.85(-3.70%)
Oct 30, 2024	22.60	23.30	22.24	22.98	569,753	+0.38(+1.68%)
Oct 29, 2024	22.43	22.76	21.54	22.60	743,111	-0.29(-1.27%)
Oct 28, 2024	22.63	23.64	22.63	22.89	668,528	+0.50(+2.23%)
Oct 25, 2024	22.84	23.55	22.35	22.39	578,597	-0.46(-2.01%)
Oct 24, 2024	23.21	23.83	22.62	22.85	575,339	-0.26(-1.13%)
Oct 23, 2024	23.00	23.38	22.59	23.11	490,993	-0.03(-0.13%)
Oct 22, 2024	23.36	23.91	23.02	23.14	672,093	-0.33(-1.41%)
Oct 21, 2024	24.03	24.08	23.30	23.47	707,679	-0.51(-2.13%)
Oct 18, 2024	24.67	24.89	23.43	23.98	1,507,525	-0.50(-2.04%)
Oct 17, 2024	26.24	26.85	24.25	24.48	1,586,879	-1.70(-6.49%)
Oct 16, 2024	26.41	26.70	25.12	26.18	1,189,411	-0.17(-0.65%)
Oct 15, 2024	28.73	29.35	24.65	26.35	2,122,372	-4.96(-15.84%)
Oct 14, 2024	30.49	31.52	30.04	31.31	732,355	+0.69(+2.25%)
Oct 11, 2024	29.88	31.01	29.51	30.62	602,110	+0.09(+0.29%)
Oct 10, 2024	29.36	31.24	28.47	30.53	1,020,940	+2.37(+8.40%)
Oct 09, 2024	31.79	32.55	27.90	28.16	1,588,171	-3.99(-12.42%)
Oct 08, 2024	32.22	32.65	31.13	32.16	900,388	-0.04(-0.12%)
Oct 07, 2024	30.80	32.76	30.75	32.20	1,007,907	+1.29(+4.17%)
Oct 04, 2024	30.75	31.90	30.53	30.91	549,074	+0.47(+1.54%)
Oct 03, 2024	30.89	31.54	30.18	30.44	432,531	-0.71(-2.28%)
Oct 02, 2024	30.60	32.97	30.05	31.15	1,383,244	+0.22(+0.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.