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
)
14.92
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2017
7.130
7.305
7.130
7.260
143,649
+0.12(+1.68%)
Nov 29, 2017
7.260
7.487
6.880
7.140
308,520
-0.21(-2.86%)
Nov 28, 2017
7.450
7.980
6.724
7.350
1,289,153
-0.02(-0.27%)
Nov 27, 2017
6.850
7.430
6.700
7.370
1,047,572
+0.67(+10.00%)
Nov 24, 2017
6.610
6.700
6.510
6.700
140,281
+0.10(+1.52%)
Nov 22, 2017
6.530
6.600
6.170
6.600
200,207
+0.10(+1.54%)
Nov 21, 2017
6.230
6.500
6.150
6.500
510,773
+0.31(+5.01%)
Nov 20, 2017
5.950
6.290
5.878
6.190
313,597
+0.23(+3.86%)
Nov 17, 2017
5.920
6.010
5.800
5.960
311,066
+0.04(+0.68%)
Nov 16, 2017
6.010
6.340
5.800
5.920
256,439
-0.05(-0.84%)
Nov 15, 2017
5.830
5.980
5.670
5.970
391,811
+0.13(+2.23%)
Nov 14, 2017
5.820
5.880
5.690
5.840
141,865
+0.02(+0.34%)
Nov 13, 2017
5.800
5.866
5.750
5.820
253,399
+0.00(+0.00%)
Nov 10, 2017
5.550
5.980
5.550
5.820
872,524
+0.33(+6.01%)
Nov 09, 2017
5.480
5.500
5.100
5.490
176,659
+0.01(+0.18%)
Nov 08, 2017
5.540
5.608
5.310
5.480
154,281
-0.04(-0.72%)
Nov 07, 2017
5.800
5.800
5.500
5.520
258,772
-0.26(-4.50%)
Nov 06, 2017
5.820
6.510
5.701
5.780
458,652
+0.00(+0.00%)
Nov 03, 2017
5.850
5.860
5.670
5.780
124,175
-0.02(-0.34%)
Nov 02, 2017
5.830
5.840
5.660
5.800
118,226
+0.01(+0.17%)
Nov 01, 2017
5.850
5.850
5.656
5.790
114,641
-0.06(-1.03%)
Oct 31, 2017
5.710
5.850
5.680
5.850
152,838
+0.14(+2.45%)
Oct 30, 2017
5.910
5.960
5.560
5.710
185,696
-0.19(-3.22%)
Oct 27, 2017
5.740
5.970
5.740
5.900
222,536
+0.20(+3.51%)
Oct 26, 2017
5.650
5.800
5.606
5.700
255,747
+0.00(+0.00%)
Oct 25, 2017
5.650
5.740
5.520
5.700
264,469
+0.03(+0.53%)
Oct 24, 2017
5.540
5.720
5.510
5.670
423,708
+0.05(+0.89%)
Oct 23, 2017
5.850
5.909
5.440
5.620
275,599
-0.23(-3.93%)
Oct 20, 2017
5.720
5.850
5.612
5.850
177,213
+0.09(+1.56%)
Oct 19, 2017
5.640
5.850
5.614
5.760
110,291
+0.12(+2.13%)
Oct 18, 2017
5.890
6.000
5.590
5.640
285,710
-0.25(-4.24%)
Oct 17, 2017
5.750
5.950
5.718
5.890
298,482
+0.11(+1.90%)
Oct 16, 2017
5.520
5.918
5.310
5.780
280,966
+0.26(+4.71%)
Oct 13, 2017
5.860
5.900
5.460
5.520
353,999
-0.34(-5.80%)
Oct 12, 2017
5.880
6.090
5.740
5.860
455,910
-0.04(-0.68%)
Oct 11, 2017
5.750
6.060
5.700
5.900
689,083
+0.12(+2.08%)
Oct 10, 2017
5.870
5.510
5.780
536,350
+0.08(+1.40%)
Oct 09, 2017
6.010
6.080
5.470
5.700
664,809
+0.08(+1.42%)
Oct 06, 2017
5.750
5.828
5.400
5.620
1,035,318
-0.20(-3.44%)
Oct 05, 2017
5.820
6.690
5.340
5.820
13,931,767
+1.41(+31.97%)
Oct 04, 2017
4.470
4.750
4.330
4.410
1,008,566
-0.12(-2.65%)
Oct 03, 2017
3.870
4.550
3.850
4.530
1,101,975
+0.55(+13.82%)
Oct 02, 2017
3.650
4.030
3.650
3.980
851,381
+0.28(+7.57%)
Sep 29, 2017
3.770
3.770
3.401
3.700
826,039
-0.01(-0.27%)
Sep 28, 2017
3.700
3.760
3.390
3.710
694,695
-0.04(-1.07%)
Sep 27, 2017
4.300
4.400
3.650
3.750
1,748,888
-0.37(-8.98%)
Sep 26, 2017
3.550
4.590
3.460
4.120
4,163,415
+0.79(+23.72%)
Sep 25, 2017
3.330
3.430
3.150
3.330
510,474
+0.25(+8.12%)
Sep 22, 2017
3.000
3.120
2.810
3.080
321,125
+0.11(+3.70%)
Sep 21, 2017
2.890
3.296
2.835
2.970
682,215
+0.14(+4.95%)
Sep 20, 2017
2.800
2.930
2.770
2.830
215,862
+0.04(+1.43%)
Sep 19, 2017
2.864
2.887
2.771
2.790
122,922
-0.07(-2.45%)
Sep 18, 2017
2.970
2.980
2.830
2.860
117,776
-0.11(-3.70%)
Sep 15, 2017
2.750
2.970
2.700
2.970
221,375
+0.24(+8.79%)
Sep 14, 2017
2.700
2.754
2.650
2.730
136,364
+0.05(+1.87%)
Sep 13, 2017
2.750
2.800
2.670
2.680
165,023
-0.05(-1.83%)
Sep 12, 2017
2.950
2.950
2.720
2.730
172,230
-0.21(-7.14%)
Sep 11, 2017
2.900
3.000
2.877
2.940
115,173
-0.04(-1.34%)
Sep 08, 2017
3.000
3.030
2.850
2.980
267,268
+0.01(+0.34%)
Sep 07, 2017
2.800
3.240
2.800
2.970
596,375
+0.12(+4.21%)
Sep 06, 2017
2.620
2.920
2.620
2.850
194,853
+0.20(+7.55%)
Sep 05, 2017
2.800
2.800
2.640
2.650
247,606
-0.15(-5.36%)
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
.