Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Mar 21, 202240.5040.9938.6439.3939.39846,300
Mar 18, 202236.4639.8136.4639.7039.701,249,900
Mar 17, 202233.2637.0433.1136.9736.97758,900
Mar 16, 202232.2033.6931.9633.6033.60960,800
Mar 15, 202228.4631.2328.2131.1731.171,231,100
Mar 14, 202230.9231.6027.8728.1928.19859,000
Mar 11, 202235.0035.3630.5630.7830.78539,100
Mar 10, 202234.5934.8333.6334.4734.47331,900
Mar 09, 202234.1935.5132.7735.0035.00822,200
Mar 08, 202231.8433.4831.6732.4432.44917,200
Mar 07, 202233.8134.3031.9532.1232.12507,500
Mar 04, 202234.4735.2533.5133.9433.94692,600
Mar 03, 202237.6437.6434.4034.9934.99460,200
Mar 02, 202238.1238.2536.8237.1137.11608,800
Mar 01, 202238.2139.6937.7638.1138.11849,700
Feb 28, 202238.2540.0838.0738.3838.381,319,300
Feb 25, 202237.2339.7136.6639.2039.201,163,900
Feb 24, 202234.1740.1534.0939.9539.95762,200
Feb 23, 202237.3638.0235.4335.5535.55538,400
Feb 22, 202237.5838.2936.5036.5336.53712,400
Feb 18, 202238.9939.5338.0838.1338.13315,700
Feb 17, 202241.9741.9738.6638.9138.91586,100
Feb 16, 202243.2743.2841.0142.4142.41576,200
Feb 15, 202242.9943.9542.4243.7043.70626,700
Feb 14, 202243.0543.8541.8541.9741.97314,100
Feb 11, 202244.0845.1443.1243.2043.20385,400
Feb 10, 202244.0346.8843.5044.2344.23615,500
Feb 09, 202242.9645.7242.9645.6245.62806,400
Feb 08, 202242.4242.9841.1242.5142.51209,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...