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
)
15.50
+0.72 (+4.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2018
9.440
9.970
9.220
9.790
1,595,003
+0.43(+4.59%)
Apr 27, 2018
9.430
9.470
9.220
9.360
69,469
-0.06(-0.64%)
Apr 26, 2018
9.500
9.550
9.280
9.420
103,211
-0.05(-0.53%)
Apr 25, 2018
9.380
9.510
9.030
9.470
233,544
+0.12(+1.28%)
Apr 24, 2018
9.500
9.500
9.215
9.350
157,991
-0.10(-1.06%)
Apr 23, 2018
9.230
9.480
9.210
9.450
160,025
+0.25(+2.72%)
Apr 20, 2018
9.010
9.210
9.010
9.200
148,750
+0.21(+2.34%)
Apr 19, 2018
9.100
9.220
8.980
8.990
182,463
-0.14(-1.53%)
Apr 18, 2018
9.080
9.180
9.045
9.130
179,080
+0.05(+0.55%)
Apr 17, 2018
9.010
9.090
8.860
9.080
158,322
+0.13(+1.45%)
Apr 16, 2018
9.060
9.240
8.870
8.950
169,577
-0.06(-0.67%)
Apr 13, 2018
9.100
9.290
8.955
9.010
263,347
-0.01(-0.11%)
Apr 12, 2018
8.680
9.279
8.680
9.020
1,018,376
+0.40(+4.64%)
Apr 11, 2018
8.680
8.890
8.430
8.620
314,373
-0.07(-0.81%)
Apr 10, 2018
8.750
8.990
8.560
8.690
390,470
-0.03(-0.34%)
Apr 09, 2018
8.590
8.900
8.590
8.720
511,566
+0.19(+2.23%)
Apr 06, 2018
8.530
489,047
+0.06(+0.71%)
Apr 05, 2018
8.500
8.630
7.990
8.470
493,948
-0.02(-0.24%)
Apr 04, 2018
7.920
8.500
7.920
8.490
663,802
+0.49(+6.13%)
Apr 03, 2018
7.990
8.090
7.780
8.000
395,926
+0.07(+0.88%)
Apr 02, 2018
7.950
8.160
7.600
7.930
180,938
-0.04(-0.50%)
Mar 29, 2018
7.970
7.970
7.970
0
+0.21(+2.71%)
Mar 28, 2018
7.500
7.930
7.500
7.760
252,061
-0.03(-0.39%)
Mar 27, 2018
7.890
8.030
7.560
7.790
340,979
-0.11(-1.39%)
Mar 26, 2018
7.500
8.000
7.075
7.900
764,729
+0.38(+5.05%)
Mar 23, 2018
6.350
8.350
6.330
7.520
4,099,874
+1.54(+25.75%)
Mar 22, 2018
6.070
6.290
5.930
5.980
524,890
-0.08(-1.32%)
Mar 21, 2018
5.790
6.320
5.730
6.060
244,581
+0.29(+5.03%)
Mar 20, 2018
5.690
5.840
5.510
5.770
1,420,114
+0.07(+1.23%)
Mar 19, 2018
5.730
5.750
5.569
5.700
706,192
-0.09(-1.55%)
Mar 16, 2018
5.750
5.850
5.730
5.790
160,313
+0.00(+0.00%)
Mar 15, 2018
5.810
5.840
5.650
5.790
104,973
-0.04(-0.69%)
Mar 14, 2018
5.860
5.700
5.830
39,449
+0.08(+1.39%)
Mar 13, 2018
5.800
5.890
5.700
5.750
121,189
-0.05(-0.86%)
Mar 12, 2018
5.750
5.950
5.750
5.800
132,619
+0.06(+1.05%)
Mar 09, 2018
5.800
5.880
5.680
5.740
134,913
-0.04(-0.69%)
Mar 08, 2018
5.830
5.870
5.690
5.780
61,224
-0.01(-0.17%)
Mar 07, 2018
6.010
5.700
5.790
94,478
-0.05(-0.86%)
Mar 06, 2018
5.780
6.150
5.630
5.840
336,580
+0.08(+1.39%)
Mar 05, 2018
5.830
6.040
5.660
5.760
59,986
-0.10(-1.71%)
Mar 02, 2018
5.680
5.920
5.526
5.860
86,490
+0.12(+2.09%)
Mar 01, 2018
5.800
6.030
5.560
5.740
177,757
-0.08(-1.37%)
Feb 28, 2018
5.640
5.930
5.590
5.820
153,000
+0.21(+3.74%)
Feb 27, 2018
5.680
5.770
5.350
5.610
49,514
-0.09(-1.58%)
Feb 26, 2018
5.200
5.730
5.200
5.700
211,569
+0.52(+10.04%)
Feb 23, 2018
5.260
5.290
5.070
5.180
187,832
-0.05(-0.96%)
Feb 22, 2018
5.390
5.460
5.200
5.230
150,718
-0.12(-2.24%)
Feb 21, 2018
5.580
5.655
5.280
5.350
87,403
-0.22(-3.95%)
Feb 20, 2018
5.690
5.820
5.500
5.570
74,570
-0.14(-2.45%)
Feb 16, 2018
5.710
5.710
5.710
0
-0.06(-1.04%)
Feb 15, 2018
5.610
5.940
5.580
5.770
362,793
+0.17(+3.04%)
Feb 14, 2018
5.380
5.850
5.260
5.600
188,544
+0.21(+3.90%)
Feb 13, 2018
5.600
5.610
5.350
5.390
222,195
-0.27(-4.77%)
Feb 12, 2018
5.720
5.860
5.580
5.660
106,407
-0.08(-1.39%)
Feb 09, 2018
5.850
5.870
5.580
5.740
180,627
-0.09(-1.54%)
Feb 08, 2018
5.850
5.900
5.760
5.830
139,116
-0.04(-0.68%)
Feb 07, 2018
5.850
5.910
5.720
5.870
123,996
+0.01(+0.17%)
Feb 06, 2018
5.590
5.910
5.590
5.860
131,279
+0.16(+2.81%)
Feb 05, 2018
5.900
5.900
5.550
5.700
129,310
-0.21(-3.55%)
Feb 02, 2018
6.000
6.000
5.800
5.910
186,522
-0.16(-2.64%)
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
.