Canada markets closed

CareDx, Inc (CDNA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
23.69+0.69 (+3.00%)
At close: 04:00PM EDT
23.69 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202223.0223.9223.0223.6923.69601,200
Aug 11, 202225.2225.8422.9223.0023.001,079,700
Aug 10, 202224.3225.3124.2225.1125.111,101,000
Aug 09, 202225.2925.5721.7723.4823.481,324,600
Aug 08, 202226.6527.3325.5726.0726.07954,100
Aug 05, 202223.6926.4021.7626.3926.391,448,900
Aug 04, 202224.5024.9823.9624.3024.301,116,900
Aug 03, 202224.7425.5324.4524.5024.50701,000
Aug 02, 202222.9824.2822.9423.9823.98490,200
Aug 01, 202223.4724.3623.1223.3223.32544,200
Jul 29, 202224.4524.5823.6023.7923.79752,600
Jul 28, 202224.4224.6023.7124.3624.36463,400
Jul 27, 202223.8324.4323.2224.3624.36644,400
Jul 26, 202223.4323.7922.7623.3223.32414,600
Jul 25, 202223.2023.7022.5523.6623.66487,400
Jul 22, 202225.1025.9922.9823.1823.18550,600
Jul 21, 202224.6925.8824.5525.1425.141,398,200
Jul 20, 202223.6124.8723.0424.7024.70649,800
Jul 19, 202222.0523.1721.6223.0623.06682,200
Jul 18, 202223.2123.8821.5221.6321.63647,400
Jul 15, 202223.8823.8822.1322.9022.90667,000
Jul 14, 202224.2324.4223.0423.2723.27677,800
Jul 13, 202223.7225.2023.5924.3524.35844,200
Jul 12, 202224.9325.1423.3524.6824.68565,300
Jul 11, 202226.0526.2924.5924.7024.70597,800
Jul 08, 202225.3426.5724.9826.2626.26453,800
Jul 07, 202224.9626.2324.9125.9225.92654,500
Jul 06, 202224.8626.0124.7725.0125.01625,500
Jul 05, 202221.8424.9921.5624.9824.98920,200
Jul 01, 202221.7322.5221.4022.4122.41618,400
Jun 30, 202221.7722.3121.0721.4821.48807,400
Jun 29, 202221.8522.4021.5022.0922.09627,300
Jun 28, 202223.8123.8421.8221.9221.92716,300
Jun 27, 202224.0824.0822.8923.4923.49734,900
Jun 24, 202224.2324.6423.1123.6823.681,605,900
Jun 23, 202222.1524.1022.0024.0324.03840,500
Jun 22, 202220.1722.4720.0121.8521.85930,700
Jun 21, 202220.9521.5120.5920.6520.65884,900
Jun 17, 202220.7121.6420.2720.5320.532,091,100
Jun 16, 202220.0420.8319.9820.5620.561,006,400
Jun 15, 202221.0021.7420.5121.0921.091,051,800
Jun 14, 202220.8320.9819.3420.6520.651,031,100
Jun 13, 202221.4922.5920.2820.4920.491,461,300
Jun 10, 202223.5824.0222.2622.7022.701,087,000
Jun 09, 202225.7526.0224.3824.3824.38659,000
Jun 08, 202225.9027.3525.9026.4726.47441,400
Jun 07, 202223.9026.3323.9026.2426.24651,300
Jun 06, 202226.1026.8524.2124.2924.29539,600
Jun 03, 202225.7526.5525.3925.9425.94762,300
Jun 02, 202225.3327.1225.2626.4626.46626,400
Jun 01, 202225.5325.8925.0225.4125.41646,500
May 31, 202225.9426.3524.6325.1525.151,167,400
May 27, 202224.3226.2124.0926.1726.17827,100
May 26, 202224.0624.7423.6124.0724.071,320,700
May 25, 202223.1824.0222.8823.8723.871,553,100
May 24, 202223.4423.8122.9223.2823.281,853,100
May 23, 202225.5125.5222.3623.9223.922,333,600
May 20, 202225.8526.2624.2525.8625.86487,300
May 19, 202223.2025.5823.0025.1525.15602,700
May 18, 202224.3524.9723.0123.2723.27798,300
May 17, 202225.8426.3024.5325.2925.29530,400
May 16, 202225.5026.1624.3624.9224.92852,800
May 13, 202224.0426.9724.0426.2426.241,112,000
May 12, 202221.3523.7621.2523.4423.441,123,100
May 11, 202222.9823.7621.4921.7021.701,124,100
May 10, 202223.8724.5022.2623.1423.141,667,600
May 09, 202225.3126.0822.1622.4622.461,206,600
May 06, 202230.3630.5825.1425.7825.782,197,900
May 05, 202233.1833.1830.5331.6631.66727,900
May 04, 202233.0434.3030.8734.0734.07881,500
May 03, 202232.2632.9331.3132.7732.77548,100
May 02, 202230.3232.6229.9632.5732.57694,600
Apr 29, 202230.6532.0030.3430.4430.44795,700
Apr 28, 202230.6531.2228.6730.8530.85549,900
Apr 27, 202230.1631.0129.8030.2230.22664,600
Apr 26, 202231.9032.6430.0630.1730.171,179,200
Apr 25, 202230.6932.5330.6932.3732.37767,500
Apr 22, 202230.8431.7930.5030.5730.57771,100
Apr 21, 202233.9934.4630.6530.9630.96914,300
Apr 20, 202234.3034.5133.2333.3333.33633,600
Apr 19, 202232.7134.2632.3733.6933.69822,000
Apr 18, 202234.6935.2232.4332.5532.551,303,400
Apr 14, 202237.9338.0035.2935.4135.41738,300
Apr 13, 202237.4538.1836.6438.0238.02671,400
Apr 12, 202237.1539.0136.8137.2737.27751,000
Apr 11, 202236.3337.2535.5536.3636.36423,900
Apr 08, 202237.5137.8436.3536.8136.81609,400
Apr 07, 202237.3238.4137.0537.6937.69625,100
Apr 06, 202236.9137.7535.5837.2537.25737,100
Apr 05, 202239.8039.8937.2537.6337.63652,500
Apr 04, 202239.3440.1038.7839.7239.72495,500
Apr 01, 202237.3039.3937.2338.9838.98799,100
Mar 31, 202237.7138.4036.8736.9936.99749,100
Mar 30, 202239.5740.4137.5437.7037.70442,400
Mar 29, 202238.6140.4238.6140.1140.111,062,300
Mar 28, 202238.1039.6937.4137.9537.95771,300
Mar 25, 202238.6438.6436.5837.9037.90711,800
Mar 24, 202238.9838.9836.7938.6438.64990,100
Mar 23, 202239.7741.5038.5838.7038.70474,300
Mar 22, 202239.4941.2239.4940.9240.92798,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...