UK markets close in 7 hours 28 minutes

CareDx, Inc (CDNA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.56-0.42 (-5.26%)
At close: 04:00PM EDT
7.79 +0.23 (+3.04%)
After hours: 07:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20247.807.807.537.567.56555,200
24 Apr 20248.208.377.967.987.98757,600
23 Apr 20248.158.768.158.238.23448,600
22 Apr 20248.468.478.018.178.17480,800
19 Apr 20248.018.347.988.318.31500,400
18 Apr 20248.308.508.068.078.07665,700
17 Apr 20247.988.427.918.288.282,009,600
16 Apr 20248.088.117.847.857.85490,000
15 Apr 20248.538.608.008.208.20609,500
12 Apr 20249.019.148.468.538.53726,200
11 Apr 20249.329.349.079.149.14539,100
10 Apr 20249.409.499.149.269.26547,300
09 Apr 20249.5910.159.599.959.95424,900
08 Apr 20249.689.779.539.539.53275,500
05 Apr 20249.689.949.519.639.63365,900
04 Apr 202410.1910.309.799.809.80650,100
03 Apr 20249.8410.159.8110.0410.04534,000
02 Apr 202410.0110.019.729.959.95567,500
01 Apr 202410.6010.7110.0610.3210.32552,200
28 Mar 202410.5111.1010.2610.5910.59696,800
27 Mar 20249.7110.549.4310.5210.52743,100
26 Mar 20249.9610.069.559.579.57577,200
25 Mar 20249.539.989.539.729.72419,100
22 Mar 20249.839.939.479.549.54539,400
21 Mar 202410.1710.579.919.929.92663,000
20 Mar 20249.8010.209.3810.0210.02657,200
19 Mar 20249.8910.139.739.859.85503,000
18 Mar 202410.1010.249.779.899.89769,000
15 Mar 20249.8610.409.8610.1410.142,687,900
14 Mar 202410.4710.539.909.979.97761,700
13 Mar 202411.1111.2910.2910.5310.53838,000
12 Mar 202411.3511.5810.9511.0211.02857,200
11 Mar 202411.6911.9811.1911.3111.31647,500
08 Mar 202412.1012.5311.1211.7911.79679,300
07 Mar 202411.8112.2311.4111.9411.94692,500
06 Mar 202411.8811.9711.3211.7211.72667,200
05 Mar 202411.9712.0411.2611.6011.60830,000
04 Mar 202412.3612.3711.4112.0812.081,305,400
01 Mar 202411.0412.8310.8812.0112.012,438,400
29 Feb 20249.7311.098.2310.6410.643,481,800
28 Feb 20249.249.839.159.729.721,191,200
27 Feb 20249.009.608.889.499.49978,300
26 Feb 20248.238.958.218.928.92810,800
23 Feb 20248.278.448.088.278.27366,200
22 Feb 20248.278.368.098.278.27522,900
21 Feb 20248.258.327.868.248.24556,400
20 Feb 20247.938.307.938.238.23641,900
16 Feb 20248.308.348.078.138.13481,700
15 Feb 20248.298.628.298.508.50602,500
14 Feb 20248.188.357.928.298.29824,600
13 Feb 20248.408.637.837.967.96798,500
12 Feb 20248.799.098.679.079.07944,400
09 Feb 20248.919.008.658.788.78505,900
08 Feb 20248.738.948.538.828.82560,000
07 Feb 20248.998.998.668.708.70715,200
06 Feb 20248.509.008.409.009.00673,100
05 Feb 20248.488.688.358.568.56554,000
02 Feb 20248.638.928.388.728.72819,800
01 Feb 20248.678.988.568.888.881,012,100
31 Jan 20249.299.318.558.568.561,078,200
30 Jan 20249.7910.109.189.369.36923,600
29 Jan 20248.639.968.099.889.882,138,000
26 Jan 202411.0511.748.469.029.023,942,300
25 Jan 202410.1410.9510.0410.9110.911,345,300
24 Jan 202410.1710.199.819.929.92816,100
23 Jan 202410.1210.139.699.979.97921,700
22 Jan 20249.439.829.319.819.81873,200
19 Jan 20249.719.769.119.259.25977,600
18 Jan 202410.1810.249.519.659.651,224,700
17 Jan 202410.4510.569.619.949.941,606,400
16 Jan 202410.8310.8610.4210.5910.59987,700
12 Jan 202411.5111.6410.8411.0111.01934,000
11 Jan 202411.9012.0711.3011.4011.401,376,400
10 Jan 202412.3712.6112.0612.2912.29853,600
09 Jan 202411.8912.6811.6412.3712.371,009,900
08 Jan 202411.2012.1910.7712.0712.071,061,700
05 Jan 202411.0311.5810.9711.3011.30713,100
04 Jan 202411.0311.2710.7711.1211.12659,200
03 Jan 202411.6411.6410.8310.9410.94687,200
02 Jan 202411.8912.3711.7311.9411.94603,600
29 Dec 202312.8412.8611.9612.0012.00911,900
28 Dec 202312.6212.8812.4512.8612.861,104,200
27 Dec 202312.5212.9312.4612.7012.70627,200
26 Dec 202312.0612.5011.9612.3312.33661,300
22 Dec 202311.6712.2211.2811.9511.95783,900
21 Dec 202311.1011.6911.0211.6911.69729,000
20 Dec 202311.1811.5610.8010.8210.82890,400
19 Dec 20239.8111.389.8011.2111.211,272,200
18 Dec 202310.1210.559.839.859.85863,800
15 Dec 202310.9511.089.639.979.973,053,100
14 Dec 202310.7311.4410.7310.8610.861,864,000
13 Dec 20239.6910.669.4710.5510.551,404,300
12 Dec 20239.659.779.329.599.591,043,000
11 Dec 20239.829.899.639.659.651,211,600
08 Dec 20239.6710.149.529.819.81790,200
07 Dec 20239.6910.039.519.739.73886,800
06 Dec 20239.8710.099.649.649.642,092,000
05 Dec 20239.839.839.149.689.681,343,800
04 Dec 20239.7910.169.649.879.871,362,400
01 Dec 20239.7210.019.439.889.881,093,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...