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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	23.02	23.92	23.02	23.69	23.69	601,200
Aug 11, 2022	25.22	25.84	22.92	23.00	23.00	1,079,700
Aug 10, 2022	24.32	25.31	24.22	25.11	25.11	1,101,000
Aug 09, 2022	25.29	25.57	21.77	23.48	23.48	1,324,600
Aug 08, 2022	26.65	27.33	25.57	26.07	26.07	954,100
Aug 05, 2022	23.69	26.40	21.76	26.39	26.39	1,448,900
Aug 04, 2022	24.50	24.98	23.96	24.30	24.30	1,116,900
Aug 03, 2022	24.74	25.53	24.45	24.50	24.50	701,000
Aug 02, 2022	22.98	24.28	22.94	23.98	23.98	490,200
Aug 01, 2022	23.47	24.36	23.12	23.32	23.32	544,200
Jul 29, 2022	24.45	24.58	23.60	23.79	23.79	752,600
Jul 28, 2022	24.42	24.60	23.71	24.36	24.36	463,400
Jul 27, 2022	23.83	24.43	23.22	24.36	24.36	644,400
Jul 26, 2022	23.43	23.79	22.76	23.32	23.32	414,600
Jul 25, 2022	23.20	23.70	22.55	23.66	23.66	487,400
Jul 22, 2022	25.10	25.99	22.98	23.18	23.18	550,600
Jul 21, 2022	24.69	25.88	24.55	25.14	25.14	1,398,200
Jul 20, 2022	23.61	24.87	23.04	24.70	24.70	649,800
Jul 19, 2022	22.05	23.17	21.62	23.06	23.06	682,200
Jul 18, 2022	23.21	23.88	21.52	21.63	21.63	647,400
Jul 15, 2022	23.88	23.88	22.13	22.90	22.90	667,000
Jul 14, 2022	24.23	24.42	23.04	23.27	23.27	677,800
Jul 13, 2022	23.72	25.20	23.59	24.35	24.35	844,200
Jul 12, 2022	24.93	25.14	23.35	24.68	24.68	565,300
Jul 11, 2022	26.05	26.29	24.59	24.70	24.70	597,800
Jul 08, 2022	25.34	26.57	24.98	26.26	26.26	453,800
Jul 07, 2022	24.96	26.23	24.91	25.92	25.92	654,500
Jul 06, 2022	24.86	26.01	24.77	25.01	25.01	625,500
Jul 05, 2022	21.84	24.99	21.56	24.98	24.98	920,200
Jul 01, 2022	21.73	22.52	21.40	22.41	22.41	618,400
Jun 30, 2022	21.77	22.31	21.07	21.48	21.48	807,400
Jun 29, 2022	21.85	22.40	21.50	22.09	22.09	627,300
Jun 28, 2022	23.81	23.84	21.82	21.92	21.92	716,300
Jun 27, 2022	24.08	24.08	22.89	23.49	23.49	734,900
Jun 24, 2022	24.23	24.64	23.11	23.68	23.68	1,605,900
Jun 23, 2022	22.15	24.10	22.00	24.03	24.03	840,500
Jun 22, 2022	20.17	22.47	20.01	21.85	21.85	930,700
Jun 21, 2022	20.95	21.51	20.59	20.65	20.65	884,900
Jun 17, 2022	20.71	21.64	20.27	20.53	20.53	2,091,100
Jun 16, 2022	20.04	20.83	19.98	20.56	20.56	1,006,400
Jun 15, 2022	21.00	21.74	20.51	21.09	21.09	1,051,800
Jun 14, 2022	20.83	20.98	19.34	20.65	20.65	1,031,100
Jun 13, 2022	21.49	22.59	20.28	20.49	20.49	1,461,300
Jun 10, 2022	23.58	24.02	22.26	22.70	22.70	1,087,000
Jun 09, 2022	25.75	26.02	24.38	24.38	24.38	659,000
Jun 08, 2022	25.90	27.35	25.90	26.47	26.47	441,400
Jun 07, 2022	23.90	26.33	23.90	26.24	26.24	651,300
Jun 06, 2022	26.10	26.85	24.21	24.29	24.29	539,600
Jun 03, 2022	25.75	26.55	25.39	25.94	25.94	762,300
Jun 02, 2022	25.33	27.12	25.26	26.46	26.46	626,400
Jun 01, 2022	25.53	25.89	25.02	25.41	25.41	646,500
May 31, 2022	25.94	26.35	24.63	25.15	25.15	1,167,400
May 27, 2022	24.32	26.21	24.09	26.17	26.17	827,100
May 26, 2022	24.06	24.74	23.61	24.07	24.07	1,320,700
May 25, 2022	23.18	24.02	22.88	23.87	23.87	1,553,100
May 24, 2022	23.44	23.81	22.92	23.28	23.28	1,853,100
May 23, 2022	25.51	25.52	22.36	23.92	23.92	2,333,600
May 20, 2022	25.85	26.26	24.25	25.86	25.86	487,300
May 19, 2022	23.20	25.58	23.00	25.15	25.15	602,700
May 18, 2022	24.35	24.97	23.01	23.27	23.27	798,300
May 17, 2022	25.84	26.30	24.53	25.29	25.29	530,400
May 16, 2022	25.50	26.16	24.36	24.92	24.92	852,800
May 13, 2022	24.04	26.97	24.04	26.24	26.24	1,112,000
May 12, 2022	21.35	23.76	21.25	23.44	23.44	1,123,100
May 11, 2022	22.98	23.76	21.49	21.70	21.70	1,124,100
May 10, 2022	23.87	24.50	22.26	23.14	23.14	1,667,600
May 09, 2022	25.31	26.08	22.16	22.46	22.46	1,206,600
May 06, 2022	30.36	30.58	25.14	25.78	25.78	2,197,900
May 05, 2022	33.18	33.18	30.53	31.66	31.66	727,900
May 04, 2022	33.04	34.30	30.87	34.07	34.07	881,500
May 03, 2022	32.26	32.93	31.31	32.77	32.77	548,100
May 02, 2022	30.32	32.62	29.96	32.57	32.57	694,600
Apr 29, 2022	30.65	32.00	30.34	30.44	30.44	795,700
Apr 28, 2022	30.65	31.22	28.67	30.85	30.85	549,900
Apr 27, 2022	30.16	31.01	29.80	30.22	30.22	664,600
Apr 26, 2022	31.90	32.64	30.06	30.17	30.17	1,179,200
Apr 25, 2022	30.69	32.53	30.69	32.37	32.37	767,500
Apr 22, 2022	30.84	31.79	30.50	30.57	30.57	771,100
Apr 21, 2022	33.99	34.46	30.65	30.96	30.96	914,300
Apr 20, 2022	34.30	34.51	33.23	33.33	33.33	633,600
Apr 19, 2022	32.71	34.26	32.37	33.69	33.69	822,000
Apr 18, 2022	34.69	35.22	32.43	32.55	32.55	1,303,400
Apr 14, 2022	37.93	38.00	35.29	35.41	35.41	738,300
Apr 13, 2022	37.45	38.18	36.64	38.02	38.02	671,400
Apr 12, 2022	37.15	39.01	36.81	37.27	37.27	751,000
Apr 11, 2022	36.33	37.25	35.55	36.36	36.36	423,900
Apr 08, 2022	37.51	37.84	36.35	36.81	36.81	609,400
Apr 07, 2022	37.32	38.41	37.05	37.69	37.69	625,100
Apr 06, 2022	36.91	37.75	35.58	37.25	37.25	737,100
Apr 05, 2022	39.80	39.89	37.25	37.63	37.63	652,500
Apr 04, 2022	39.34	40.10	38.78	39.72	39.72	495,500
Apr 01, 2022	37.30	39.39	37.23	38.98	38.98	799,100
Mar 31, 2022	37.71	38.40	36.87	36.99	36.99	749,100
Mar 30, 2022	39.57	40.41	37.54	37.70	37.70	442,400
Mar 29, 2022	38.61	40.42	38.61	40.11	40.11	1,062,300
Mar 28, 2022	38.10	39.69	37.41	37.95	37.95	771,300
Mar 25, 2022	38.64	38.64	36.58	37.90	37.90	711,800
Mar 24, 2022	38.98	38.98	36.79	38.64	38.64	990,100
Mar 23, 2022	39.77	41.50	38.58	38.70	38.70	474,300
Mar 22, 2022	39.49	41.22	39.49	40.92	40.92	798,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.09%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,584.93+105.81(+0.34%)

CareDx, Inc (CDNA)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.09%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,584.93
+105.81(+0.34%)