Caredx Inc (NQ: CDNA )

44.06 USD +2.32 (+5.56%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 42.28 45.21 42.23 43.14 875,686 +1.46(+3.51%)
Nov 29, 2021 42.92 43.06 40.76 41.68 484,768 -0.69(-1.64%)
Nov 26, 2021 43.24 44.24 42.04 42.37 358,785 -1.63(-3.70%)
Nov 24, 2021 41.55 44.26 40.58 44.00 706,529 +2.40(+5.77%)
Nov 23, 2021 40.89 41.88 39.16 41.60 726,431 +0.40(+0.97%)
Nov 22, 2021 42.70 43.48 41.10 41.20 692,253 -1.54(-3.60%)
Nov 19, 2021 44.12 45.34 42.43 42.74 677,735 -1.34(-3.05%)
Nov 18, 2021 44.15 44.46 42.36 44.08 1,174,718 +0.55(+1.27%)
Nov 17, 2021 47.50 47.87 43.41 43.53 805,850 -3.97(-8.36%)
Nov 16, 2021 47.15 48.08 46.70 47.50 453,693 +0.51(+1.09%)
Nov 15, 2021 47.71 48.30 46.85 46.99 467,323 -0.69(-1.45%)
Nov 12, 2021 48.00 48.55 47.31 47.68 451,262 +0.52(+1.10%)
Nov 11, 2021 47.56 47.83 46.34 47.16 588,053 -0.04(-0.08%)
Nov 10, 2021 47.20 47.20 560,519 +0.35(+0.75%)
Nov 09, 2021 47.54 48.24 45.82 46.85 620,864 -0.94(-1.97%)
Nov 08, 2021 47.27 48.55 46.73 47.79 853,982 +0.75(+1.59%)
Nov 05, 2021 49.20 50.19 46.80 47.04 1,898,018 -1.09(-2.26%)
Nov 04, 2021 48.92 49.69 47.72 48.13 607,507 -0.51(-1.05%)
Nov 03, 2021 49.29 49.74 47.76 48.64 668,410 -0.61(-1.24%)
Nov 02, 2021 50.80 51.49 49.00 49.25 828,620 -1.48(-2.92%)
Nov 01, 2021 50.10 53.09 50.41 50.73 2,178,828 -0.27(-0.53%)
Oct 29, 2021 60.23 44.57 51.00 6,044,802 -19.34(-27.50%)
Oct 28, 2021 68.24 70.98 67.32 70.34 536,112 +2.93(+4.35%)
Oct 27, 2021 69.89 70.28 67.07 67.41 394,811 -2.40(-3.44%)
Oct 26, 2021 71.28 69.81 430,439 -0.65(-0.92%)
Oct 25, 2021 71.83 72.21 70.01 70.46 349,592 -1.62(-2.25%)
Oct 22, 2021 70.79 72.43 69.77 72.08 519,036 +1.18(+1.66%)
Oct 21, 2021 72.22 73.02 70.55 70.90 193,844 -1.02(-1.42%)
Oct 20, 2021 73.49 73.99 71.38 71.92 250,121 -1.68(-2.28%)
Oct 19, 2021 71.42 75.92 71.42 73.60 448,882 +2.62(+3.69%)
Oct 18, 2021 70.93 72.49 70.86 70.98 479,847 -0.02(-0.03%)
Oct 15, 2021 72.29 72.29 70.47 71.00 498,390 -0.08(-0.11%)
Oct 14, 2021 70.07 71.80 69.52 71.08 622,867 +1.69(+2.44%)
Oct 13, 2021 66.14 69.48 65.94 69.39 437,747 +3.69(+5.62%)
Oct 12, 2021 64.50 66.37 64.06 65.70 567,063 +1.83(+2.87%)
Oct 11, 2021 62.00 64.38 61.88 63.87 259,237 +1.25(+2.00%)
Oct 08, 2021 66.35 67.49 61.99 62.62 454,627 -3.71(-5.59%)
Oct 07, 2021 63.25 66.62 62.35 66.33 820,313 +2.88(+4.54%)
Oct 06, 2021 64.56 65.92 62.85 63.45 366,065 -1.95(-2.98%)
Oct 05, 2021 64.24 66.32 63.52 65.40 464,022 +1.94(+3.06%)
Oct 04, 2021 65.63 65.63 62.54 63.46 525,109 -3.12(-4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.