Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Caredx Inc
(NQ:
CDNA
)
15.83
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
1.030
1.045
1.010
1.030
82,536
+0.02(+1.98%)
May 30, 2017
1.050
1.050
1.000
1.010
79,077
-0.01(-0.98%)
May 26, 2017
1.000
1.022
0.9700
1.020
82,101
+0.01(+0.99%)
May 25, 2017
0.9944
1.016
0.9500
1.010
220,621
+0.03(+3.06%)
May 24, 2017
1.080
1.080
0.9799
0.9800
119,412
-0.07(-6.67%)
May 23, 2017
1.100
1.100
1.010
1.050
175,189
-0.04(-3.67%)
May 22, 2017
1.130
1.150
1.020
1.090
220,421
+0.01(+0.93%)
May 19, 2017
0.9900
1.100
0.9627
1.080
211,015
+0.13(+13.68%)
May 18, 2017
0.9400
0.9870
0.9202
0.9500
31,961
+0.04(+4.46%)
May 17, 2017
0.9000
0.9500
0.9000
0.9094
127,937
-0.04(-4.27%)
May 16, 2017
0.9980
1.040
0.9301
0.9500
118,366
-0.05(-5.00%)
May 15, 2017
1.040
1.040
0.9701
1.000
59,035
+0.00(+0.00%)
May 12, 2017
1.050
1.050
0.9128
1.000
148,878
+0.00(+0.00%)
May 11, 2017
1.080
1.080
0.9600
1.000
33,009
+0.02(+2.04%)
May 10, 2017
1.040
1.050
0.9501
0.9800
76,550
-0.05(-4.85%)
May 09, 2017
1.050
1.180
1.000
1.030
198,556
+0.04(+4.03%)
May 08, 2017
1.100
1.150
0.9101
0.9901
498,869
-0.15(-13.15%)
May 05, 2017
1.180
1.370
1.130
1.140
1,245,738
-0.04(-3.39%)
May 04, 2017
0.8700
1.660
0.8635
1.180
3,005,704
+0.31(+35.63%)
May 03, 2017
0.8400
0.9100
0.8400
0.8700
29,500
-0.01(-1.14%)
May 02, 2017
0.8700
0.9775
0.8101
0.8800
29,933
+0.01(+1.15%)
May 01, 2017
1.000
1.000
0.7600
0.8700
49,873
+0.00(+0.00%)
Apr 28, 2017
0.7600
0.9400
0.7600
0.8700
289,626
+0.08(+10.73%)
Apr 27, 2017
0.8400
0.8500
0.7800
0.7857
96,287
-0.05(-5.79%)
Apr 26, 2017
0.9550
0.9980
0.8000
0.8340
323,750
-0.16(-15.76%)
Apr 25, 2017
1.000
1.030
0.9550
0.9900
123,733
-0.01(-0.80%)
Apr 24, 2017
1.050
1.100
0.9500
0.9980
126,580
-0.00(-0.20%)
Apr 21, 2017
0.9500
1.060
0.9500
1.000
13,039
+0.05(+5.26%)
Apr 20, 2017
1.050
1.150
0.9500
0.9500
103,032
-0.10(-9.52%)
Apr 19, 2017
1.050
1.150
1.050
1.050
39,879
+0.00(+0.00%)
Apr 18, 2017
1.100
1.200
1.050
1.050
44,520
-0.10(-8.70%)
Apr 17, 2017
1.200
1.219
0.9500
1.150
141,885
-0.05(-4.17%)
Apr 13, 2017
1.150
1.262
1.150
1.200
17,894
+0.00(+0.00%)
Apr 12, 2017
1.300
1.350
1.200
1.200
175,123
-0.05(-4.00%)
Apr 11, 2017
1.150
1.300
1.150
1.250
31,620
+0.05(+4.17%)
Apr 10, 2017
1.250
1.313
1.100
1.200
106,239
-0.05(-4.00%)
Apr 07, 2017
1.350
1.400
1.250
1.250
59,830
-0.10(-7.41%)
Apr 06, 2017
1.334
1.350
1.250
1.350
14,077
+0.15(+12.50%)
Apr 05, 2017
1.395
1.400
1.175
1.200
100,558
-0.15(-11.11%)
Apr 04, 2017
1.350
1.388
1.300
1.350
53,934
+0.05(+3.85%)
Apr 03, 2017
1.400
1.500
1.300
1.300
80,220
-0.10(-7.14%)
Mar 31, 2017
1.500
1.600
1.350
1.400
72,279
-0.15(-9.68%)
Mar 30, 2017
1.550
1.600
1.550
1.550
21,326
+0.00(+0.00%)
Mar 29, 2017
1.600
1.600
1.550
1.550
12,884
+0.00(+0.00%)
Mar 28, 2017
1.550
1.600
1.500
1.550
49,406
+0.00(+0.00%)
Mar 27, 2017
1.500
1.600
1.500
1.550
52,558
-0.05(-3.13%)
Mar 24, 2017
1.400
1.600
1.400
1.600
97,550
+0.20(+14.29%)
Mar 23, 2017
1.500
1.500
1.375
1.400
58,562
-0.05(-3.45%)
Mar 22, 2017
1.575
1.650
1.450
1.450
102,895
-0.10(-6.45%)
Mar 21, 2017
1.550
1.600
1.500
1.550
36,135
+0.05(+3.33%)
Mar 20, 2017
1.600
1.650
1.500
1.500
69,555
-0.05(-3.23%)
Mar 17, 2017
1.600
1.700
1.540
1.550
148,535
-0.05(-3.13%)
Mar 16, 2017
2.100
2.150
1.475
1.600
702,653
-0.55(-25.58%)
Mar 15, 2017
2.200
2.250
2.100
2.150
20,302
+0.00(+0.00%)
Mar 14, 2017
2.350
2.350
2.150
2.150
71,891
-0.20(-8.51%)
Mar 13, 2017
2.250
2.350
2.250
2.350
11,502
+0.10(+4.44%)
Mar 10, 2017
2.350
2.375
2.250
2.250
17,304
+0.00(+0.00%)
Mar 09, 2017
2.350
2.350
2.250
2.250
10,766
-0.05(-2.17%)
Mar 08, 2017
2.350
2.375
2.250
2.300
18,651
-0.05(-2.13%)
Mar 07, 2017
2.350
2.400
2.350
2.350
43,465
+0.00(+0.00%)
Mar 06, 2017
2.300
2.400
2.300
2.350
66,042
+0.00(+0.00%)
Mar 03, 2017
2.200
2.350
2.200
2.350
40,718
+0.15(+6.82%)
Mar 02, 2017
2.150
2.300
2.150
2.200
47,493
+0.05(+2.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.