Canada markets closed

CareDx, Inc (CDNA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.560.00 (0.00%)
At close: 04:00PM EDT
7.56 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20247.627.847.427.567.56493,000
Apr 25, 20247.807.807.537.567.56555,500
Apr 24, 20248.208.377.967.987.98757,600
Apr 23, 20248.158.768.158.238.23448,600
Apr 22, 20248.468.478.018.178.17480,800
Apr 19, 20248.018.347.988.318.31500,400
Apr 18, 20248.308.508.068.078.07665,700
Apr 17, 20247.988.427.918.288.282,009,600
Apr 16, 20248.088.117.847.857.85490,000
Apr 15, 20248.538.608.008.208.20609,500
Apr 12, 20249.019.148.468.538.53726,200
Apr 11, 20249.329.349.079.149.14539,100
Apr 10, 20249.409.499.149.269.26547,300
Apr 09, 20249.5910.159.599.959.95424,900
Apr 08, 20249.689.779.539.539.53275,500
Apr 05, 20249.689.949.519.639.63365,900
Apr 04, 202410.1910.309.799.809.80650,100
Apr 03, 20249.8410.159.8110.0410.04534,000
Apr 02, 202410.0110.019.729.959.95567,500
Apr 01, 202410.6010.7110.0610.3210.32552,200
Mar 28, 202410.5111.1010.2610.5910.59696,800
Mar 27, 20249.7110.549.4310.5210.52743,100
Mar 26, 20249.9610.069.559.579.57577,200
Mar 25, 20249.539.989.539.729.72419,100
Mar 22, 20249.839.939.479.549.54539,400
Mar 21, 202410.1710.579.919.929.92663,000
Mar 20, 20249.8010.209.3810.0210.02657,200
Mar 19, 20249.8910.139.739.859.85503,000
Mar 18, 202410.1010.249.779.899.89769,000
Mar 15, 20249.8610.409.8610.1410.142,687,900
Mar 14, 202410.4710.539.909.979.97761,700
Mar 13, 202411.1111.2910.2910.5310.53838,000
Mar 12, 202411.3511.5810.9511.0211.02857,200
Mar 11, 202411.6911.9811.1911.3111.31647,500
Mar 08, 202412.1012.5311.1211.7911.79679,300
Mar 07, 202411.8112.2311.4111.9411.94692,500
Mar 06, 202411.8811.9711.3211.7211.72667,200
Mar 05, 202411.9712.0411.2611.6011.60830,000
Mar 04, 202412.3612.3711.4112.0812.081,305,400
Mar 01, 202411.0412.8310.8812.0112.012,438,400
Feb 29, 20249.7311.098.2310.6410.643,481,800
Feb 28, 20249.249.839.159.729.721,191,200
Feb 27, 20249.009.608.889.499.49978,300
Feb 26, 20248.238.958.218.928.92810,800
Feb 23, 20248.278.448.088.278.27366,200
Feb 22, 20248.278.368.098.278.27522,900
Feb 21, 20248.258.327.868.248.24556,400
Feb 20, 20247.938.307.938.238.23641,900
Feb 16, 20248.308.348.078.138.13481,700
Feb 15, 20248.298.628.298.508.50602,500
Feb 14, 20248.188.357.928.298.29824,600
Feb 13, 20248.408.637.837.967.96798,500
Feb 12, 20248.799.098.679.079.07944,400
Feb 09, 20248.919.008.658.788.78505,900
Feb 08, 20248.738.948.538.828.82560,000
Feb 07, 20248.998.998.668.708.70715,200
Feb 06, 20248.509.008.409.009.00673,100
Feb 05, 20248.488.688.358.568.56554,000
Feb 02, 20248.638.928.388.728.72819,800
Feb 01, 20248.678.988.568.888.881,012,100
Jan 31, 20249.299.318.558.568.561,078,200
Jan 30, 20249.7910.109.189.369.36923,600
Jan 29, 20248.639.968.099.889.882,138,000
Jan 26, 202411.0511.748.469.029.023,942,300
Jan 25, 202410.1410.9510.0410.9110.911,345,300
Jan 24, 202410.1710.199.819.929.92816,100
Jan 23, 202410.1210.139.699.979.97921,700
Jan 22, 20249.439.829.319.819.81873,200
Jan 19, 20249.719.769.119.259.25977,600
Jan 18, 202410.1810.249.519.659.651,224,700
Jan 17, 202410.4510.569.619.949.941,606,400
Jan 16, 202410.8310.8610.4210.5910.59987,700
Jan 12, 202411.5111.6410.8411.0111.01934,000
Jan 11, 202411.9012.0711.3011.4011.401,376,400
Jan 10, 202412.3712.6112.0612.2912.29853,600
Jan 09, 202411.8912.6811.6412.3712.371,009,900
Jan 08, 202411.2012.1910.7712.0712.071,061,700
Jan 05, 202411.0311.5810.9711.3011.30713,100
Jan 04, 202411.0311.2710.7711.1211.12659,200
Jan 03, 202411.6411.6410.8310.9410.94687,200
Jan 02, 202411.8912.3711.7311.9411.94603,600
Dec 29, 202312.8412.8611.9612.0012.00911,900
Dec 28, 202312.6212.8812.4512.8612.861,104,200
Dec 27, 202312.5212.9312.4612.7012.70627,200
Dec 26, 202312.0612.5011.9612.3312.33661,300
Dec 22, 202311.6712.2211.2811.9511.95783,900
Dec 21, 202311.1011.6911.0211.6911.69729,000
Dec 20, 202311.1811.5610.8010.8210.82890,400
Dec 19, 20239.8111.389.8011.2111.211,272,200
Dec 18, 202310.1210.559.839.859.85863,800
Dec 15, 202310.9511.089.639.979.973,053,100
Dec 14, 202310.7311.4410.7310.8610.861,864,000
Dec 13, 20239.6910.669.4710.5510.551,404,300
Dec 12, 20239.659.779.329.599.591,043,000
Dec 11, 20239.829.899.639.659.651,211,600
Dec 08, 20239.6710.149.529.819.81790,200
Dec 07, 20239.6910.039.519.739.73886,800
Dec 06, 20239.8710.099.649.649.642,092,000
Dec 05, 20239.839.839.149.689.681,343,800
Dec 04, 20239.7910.169.649.879.871,362,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...