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

20.61 +0.06 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 20.30 21.15 20.10 20.61 1,790,619 +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.