Mail

Canada markets closed

S&P/TSX
18,861.36
-217.28(-1.14%)
S&P 500
3,825.33
+39.95(+1.06%)
DOW
31,097.26
+321.83(+1.05%)
CAD/USD
0.7762
-0.0006(-0.08%)
CRUDE OIL
108.46
+2.70(+2.55%)
BTC-CAD
24,528.33
-431.25(-1.73%)

CareDx, Inc (CDNA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

22.41

+0.93

(+4.33%)

At close: 04:00PM EDT

22.41

0.00

(0.00%)

After hours:

04:02PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 21, 2022	40.50	40.99	38.64	39.39	39.39	846,300
Mar 18, 2022	36.46	39.81	36.46	39.70	39.70	1,249,900
Mar 17, 2022	33.26	37.04	33.11	36.97	36.97	758,900
Mar 16, 2022	32.20	33.69	31.96	33.60	33.60	960,800
Mar 15, 2022	28.46	31.23	28.21	31.17	31.17	1,231,100
Mar 14, 2022	30.92	31.60	27.87	28.19	28.19	859,000
Mar 11, 2022	35.00	35.36	30.56	30.78	30.78	539,100
Mar 10, 2022	34.59	34.83	33.63	34.47	34.47	331,900
Mar 09, 2022	34.19	35.51	32.77	35.00	35.00	822,200
Mar 08, 2022	31.84	33.48	31.67	32.44	32.44	917,200
Mar 07, 2022	33.81	34.30	31.95	32.12	32.12	507,500
Mar 04, 2022	34.47	35.25	33.51	33.94	33.94	692,600
Mar 03, 2022	37.64	37.64	34.40	34.99	34.99	460,200
Mar 02, 2022	38.12	38.25	36.82	37.11	37.11	608,800
Mar 01, 2022	38.21	39.69	37.76	38.11	38.11	849,700
Feb 28, 2022	38.25	40.08	38.07	38.38	38.38	1,319,300
Feb 25, 2022	37.23	39.71	36.66	39.20	39.20	1,163,900
Feb 24, 2022	34.17	40.15	34.09	39.95	39.95	762,200
Feb 23, 2022	37.36	38.02	35.43	35.55	35.55	538,400
Feb 22, 2022	37.58	38.29	36.50	36.53	36.53	712,400
Feb 18, 2022	38.99	39.53	38.08	38.13	38.13	315,700
Feb 17, 2022	41.97	41.97	38.66	38.91	38.91	586,100
Feb 16, 2022	43.27	43.28	41.01	42.41	42.41	576,200
Feb 15, 2022	42.99	43.95	42.42	43.70	43.70	626,700
Feb 14, 2022	43.05	43.85	41.85	41.97	41.97	314,100
Feb 11, 2022	44.08	45.14	43.12	43.20	43.20	385,400
Feb 10, 2022	44.03	46.88	43.50	44.23	44.23	615,500
Feb 09, 2022	42.96	45.72	42.96	45.62	45.62	806,400
Feb 08, 2022	42.42	42.98	41.12	42.51	42.51	209,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...