NasdaqGM - Delayed Quote USD

CareDx, Inc (CDNA)

7.56 0.00 (0.00%)
At close: April 26 at 4:00 PM EDT
7.56 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 7.62 7.84 7.42 7.56 7.56 488,543
Apr 25, 2024 7.80 7.80 7.53 7.56 7.56 555,500
Apr 24, 2024 8.20 8.37 7.96 7.98 7.98 757,600
Apr 23, 2024 8.15 8.76 8.15 8.23 8.23 448,600
Apr 22, 2024 8.46 8.47 8.01 8.17 8.17 480,800
Apr 19, 2024 8.01 8.34 7.98 8.31 8.31 500,400
Apr 18, 2024 8.30 8.50 8.06 8.07 8.07 665,700
Apr 17, 2024 7.98 8.42 7.91 8.28 8.28 2,009,600
Apr 16, 2024 8.08 8.11 7.84 7.85 7.85 490,000
Apr 15, 2024 8.53 8.60 8.00 8.20 8.20 609,500
Apr 12, 2024 9.01 9.14 8.46 8.53 8.53 726,200
Apr 11, 2024 9.32 9.34 9.07 9.14 9.14 539,100
Apr 10, 2024 9.40 9.49 9.14 9.26 9.26 547,300
Apr 9, 2024 9.59 10.15 9.59 9.95 9.95 424,900
Apr 8, 2024 9.68 9.77 9.53 9.53 9.53 275,500
Apr 5, 2024 9.68 9.94 9.51 9.63 9.63 365,900
Apr 4, 2024 10.19 10.30 9.79 9.80 9.80 650,100
Apr 3, 2024 9.84 10.15 9.81 10.04 10.04 534,000
Apr 2, 2024 10.01 10.01 9.72 9.95 9.95 567,500
Apr 1, 2024 10.60 10.71 10.06 10.32 10.32 552,200
Mar 28, 2024 10.51 11.10 10.26 10.59 10.59 696,800
Mar 27, 2024 9.71 10.54 9.43 10.52 10.52 743,100
Mar 26, 2024 9.96 10.06 9.55 9.57 9.57 577,200
Mar 25, 2024 9.53 9.98 9.53 9.72 9.72 419,100
Mar 22, 2024 9.83 9.93 9.47 9.54 9.54 539,400
Mar 21, 2024 10.17 10.57 9.91 9.92 9.92 663,000
Mar 20, 2024 9.80 10.20 9.38 10.02 10.02 657,200
Mar 19, 2024 9.89 10.13 9.73 9.85 9.85 503,000
Mar 18, 2024 10.10 10.24 9.77 9.89 9.89 769,000
Mar 15, 2024 9.86 10.40 9.86 10.14 10.14 2,687,900
Mar 14, 2024 10.47 10.53 9.90 9.97 9.97 761,700
Mar 13, 2024 11.11 11.29 10.29 10.53 10.53 838,000
Mar 12, 2024 11.35 11.58 10.95 11.02 11.02 857,200
Mar 11, 2024 11.69 11.98 11.19 11.31 11.31 647,500
Mar 8, 2024 12.10 12.53 11.12 11.79 11.79 679,300
Mar 7, 2024 11.81 12.23 11.41 11.94 11.94 692,500
Mar 6, 2024 11.88 11.97 11.32 11.72 11.72 667,200
Mar 5, 2024 11.97 12.04 11.26 11.60 11.60 830,000
Mar 4, 2024 12.36 12.37 11.41 12.08 12.08 1,305,400
Mar 1, 2024 11.04 12.83 10.88 12.01 12.01 2,438,400
Feb 29, 2024 9.73 11.09 8.23 10.64 10.64 3,481,800
Feb 28, 2024 9.24 9.83 9.15 9.72 9.72 1,191,200
Feb 27, 2024 9.00 9.60 8.88 9.49 9.49 978,300
Feb 26, 2024 8.23 8.95 8.21 8.92 8.92 810,800
Feb 23, 2024 8.27 8.44 8.08 8.27 8.27 366,200
Feb 22, 2024 8.27 8.36 8.09 8.27 8.27 522,900
Feb 21, 2024 8.25 8.32 7.86 8.24 8.24 556,400
Feb 20, 2024 7.93 8.30 7.93 8.23 8.23 641,900
Feb 16, 2024 8.30 8.34 8.07 8.13 8.13 481,700
Feb 15, 2024 8.29 8.62 8.29 8.50 8.50 602,500
Feb 14, 2024 8.18 8.35 7.92 8.29 8.29 824,600
Feb 13, 2024 8.40 8.63 7.83 7.96 7.96 798,500
Feb 12, 2024 8.79 9.09 8.67 9.07 9.07 944,400
Feb 9, 2024 8.91 9.00 8.65 8.78 8.78 505,900
Feb 8, 2024 8.73 8.94 8.53 8.82 8.82 560,000
Feb 7, 2024 8.99 8.99 8.66 8.70 8.70 715,200
Feb 6, 2024 8.50 9.00 8.40 9.00 9.00 673,100
Feb 5, 2024 8.48 8.68 8.35 8.56 8.56 554,000
Feb 2, 2024 8.63 8.92 8.38 8.72 8.72 819,800
Feb 1, 2024 8.67 8.98 8.56 8.88 8.88 1,012,100
Jan 31, 2024 9.29 9.31 8.55 8.56 8.56 1,078,200
Jan 30, 2024 9.79 10.10 9.18 9.36 9.36 923,600
Jan 29, 2024 8.63 9.96 8.09 9.88 9.88 2,138,000
Jan 26, 2024 11.05 11.74 8.46 9.02 9.02 3,942,300
Jan 25, 2024 10.14 10.95 10.04 10.91 10.91 1,345,300
Jan 24, 2024 10.17 10.19 9.81 9.92 9.92 816,100
Jan 23, 2024 10.12 10.13 9.69 9.97 9.97 921,700
Jan 22, 2024 9.43 9.82 9.31 9.81 9.81 873,200
Jan 19, 2024 9.71 9.76 9.11 9.25 9.25 977,600
Jan 18, 2024 10.18 10.24 9.51 9.65 9.65 1,224,700
Jan 17, 2024 10.45 10.56 9.61 9.94 9.94 1,606,400
Jan 16, 2024 10.83 10.86 10.42 10.59 10.59 987,700
Jan 12, 2024 11.51 11.64 10.84 11.01 11.01 934,000
Jan 11, 2024 11.90 12.07 11.30 11.40 11.40 1,376,400
Jan 10, 2024 12.37 12.61 12.06 12.29 12.29 853,600
Jan 9, 2024 11.89 12.68 11.64 12.37 12.37 1,009,900
Jan 8, 2024 11.20 12.19 10.77 12.07 12.07 1,061,700
Jan 5, 2024 11.03 11.58 10.97 11.30 11.30 713,100
Jan 4, 2024 11.03 11.27 10.77 11.12 11.12 659,200
Jan 3, 2024 11.64 11.64 10.83 10.94 10.94 687,200
Jan 2, 2024 11.89 12.37 11.73 11.94 11.94 603,600
Dec 29, 2023 12.84 12.86 11.96 12.00 12.00 911,900
Dec 28, 2023 12.62 12.88 12.45 12.86 12.86 1,104,200
Dec 27, 2023 12.52 12.93 12.46 12.70 12.70 627,200
Dec 26, 2023 12.06 12.50 11.96 12.33 12.33 661,300
Dec 22, 2023 11.67 12.22 11.28 11.95 11.95 783,900
Dec 21, 2023 11.10 11.69 11.02 11.69 11.69 729,000
Dec 20, 2023 11.18 11.56 10.80 10.82 10.82 890,400
Dec 19, 2023 9.81 11.38 9.80 11.21 11.21 1,272,200
Dec 18, 2023 10.12 10.55 9.83 9.85 9.85 863,800
Dec 15, 2023 10.95 11.08 9.63 9.97 9.97 3,053,100
Dec 14, 2023 10.73 11.44 10.73 10.86 10.86 1,864,000
Dec 13, 2023 9.69 10.66 9.47 10.55 10.55 1,404,300
Dec 12, 2023 9.65 9.77 9.32 9.59 9.59 1,043,000
Dec 11, 2023 9.82 9.89 9.63 9.65 9.65 1,211,600
Dec 8, 2023 9.67 10.14 9.52 9.81 9.81 790,200
Dec 7, 2023 9.69 10.03 9.51 9.73 9.73 886,800
Dec 6, 2023 9.87 10.09 9.64 9.64 9.64 2,092,000
Dec 5, 2023 9.83 9.83 9.14 9.68 9.68 1,343,800
Dec 4, 2023 9.79 10.16 9.64 9.87 9.87 1,362,400
Dec 1, 2023 9.72 10.01 9.43 9.88 9.88 1,093,600
Nov 30, 2023 9.87 10.12 9.65 9.71 9.71 2,185,700
Nov 29, 2023 9.75 10.33 9.71 9.76 9.76 968,800
Nov 28, 2023 9.56 9.79 9.35 9.76 9.76 1,087,700
Nov 27, 2023 9.80 9.85 9.60 9.62 9.62 1,324,100
Nov 24, 2023 9.77 9.89 9.67 9.80 9.80 414,000
Nov 22, 2023 9.70 9.93 9.64 9.83 9.83 950,600
Nov 21, 2023 9.40 9.81 9.40 9.50 9.50 1,151,900
Nov 20, 2023 9.44 9.83 9.44 9.68 9.68 1,408,800
Nov 17, 2023 9.30 9.69 9.25 9.53 9.53 1,373,200
Nov 16, 2023 8.94 9.30 8.85 9.13 9.13 1,479,500
Nov 15, 2023 8.84 9.36 8.83 9.04 9.04 1,552,500
Nov 14, 2023 8.19 9.01 8.10 8.89 8.89 2,213,400
Nov 13, 2023 7.34 7.97 7.09 7.92 7.92 1,306,700
Nov 10, 2023 7.33 7.51 6.91 7.41 7.41 1,116,400
Nov 9, 2023 8.00 8.00 7.12 7.21 7.21 3,341,600
Nov 8, 2023 6.62 6.62 6.11 6.33 6.33 1,258,900
Nov 7, 2023 6.50 6.78 6.30 6.63 6.63 1,446,000
Nov 6, 2023 6.45 6.74 6.36 6.48 6.48 1,572,100
Nov 3, 2023 6.07 6.69 6.07 6.31 6.31 2,486,300
Nov 2, 2023 6.24 6.59 5.89 5.95 5.95 1,707,500
Nov 1, 2023 5.53 5.53 5.20 5.41 5.41 895,200
Oct 31, 2023 5.15 5.43 4.97 5.41 5.41 1,277,800
Oct 30, 2023 5.02 5.18 4.92 5.15 5.15 908,200
Oct 27, 2023 5.06 5.06 4.80 5.00 5.00 1,039,100
Oct 26, 2023 4.92 5.10 4.86 5.04 5.04 895,700
Oct 25, 2023 5.29 5.31 4.90 4.90 4.90 1,236,300
Oct 24, 2023 5.38 5.51 5.25 5.41 5.41 1,073,000
Oct 23, 2023 5.21 5.48 5.18 5.21 5.21 918,000
Oct 20, 2023 5.29 5.40 4.94 5.31 5.31 983,300
Oct 19, 2023 5.63 5.79 5.24 5.28 5.28 814,600
Oct 18, 2023 5.77 5.84 5.60 5.62 5.62 603,100
Oct 17, 2023 5.72 6.01 5.64 5.78 5.78 715,400
Oct 16, 2023 5.65 5.82 5.32 5.77 5.77 916,000
Oct 13, 2023 5.36 5.70 5.19 5.65 5.65 1,151,300
Oct 12, 2023 5.88 5.88 5.24 5.33 5.33 1,256,000
Oct 11, 2023 6.50 6.50 5.79 5.88 5.88 1,051,700
Oct 10, 2023 6.47 6.79 6.44 6.53 6.53 569,300
Oct 9, 2023 6.46 6.58 6.31 6.45 6.45 496,900
Oct 6, 2023 6.69 6.76 6.50 6.51 6.51 548,000
Oct 5, 2023 6.69 6.92 6.52 6.85 6.85 776,600
Oct 4, 2023 6.95 6.95 6.59 6.71 6.71 689,100
Oct 3, 2023 6.82 6.97 6.72 6.95 6.95 723,100
Oct 2, 2023 6.97 7.04 6.68 6.86 6.86 718,600
Sep 29, 2023 7.16 7.28 6.87 7.00 7.00 673,900
Sep 28, 2023 7.35 7.44 7.00 7.04 7.04 634,800
Sep 27, 2023 7.49 7.66 7.20 7.37 7.37 564,300
Sep 26, 2023 7.56 7.76 7.34 7.36 7.36 628,500
Sep 25, 2023 7.60 7.66 7.34 7.64 7.64 573,600
Sep 22, 2023 7.80 7.82 7.55 7.66 7.66 407,000
Sep 21, 2023 7.76 7.86 7.49 7.75 7.75 648,400
Sep 20, 2023 8.09 8.09 7.80 7.84 7.84 494,600
Sep 19, 2023 7.90 8.11 7.78 8.02 8.02 510,500
Sep 18, 2023 8.00 8.09 7.78 7.91 7.91 527,300
Sep 15, 2023 8.28 8.30 7.78 7.92 7.92 1,972,800
Sep 14, 2023 8.48 8.62 8.19 8.20 8.20 481,400
Sep 13, 2023 8.50 8.75 8.34 8.40 8.40 549,500
Sep 12, 2023 8.29 8.54 8.19 8.50 8.50 618,800
Sep 11, 2023 8.30 8.45 8.22 8.33 8.33 792,300
Sep 8, 2023 8.30 8.32 8.06 8.17 8.17 648,300
Sep 7, 2023 8.72 8.73 8.02 8.26 8.26 698,000
Sep 6, 2023 9.17 9.25 8.75 8.81 8.81 463,200
Sep 5, 2023 9.58 9.73 9.10 9.14 9.14 637,800
Sep 1, 2023 9.38 9.79 9.38 9.73 9.73 578,600
Aug 31, 2023 9.31 9.47 9.29 9.31 9.31 472,000
Aug 30, 2023 9.14 9.40 9.13 9.31 9.31 554,400
Aug 29, 2023 8.82 9.33 8.56 9.18 9.18 622,400
Aug 28, 2023 8.78 9.06 8.76 8.86 8.86 591,500
Aug 25, 2023 8.73 8.85 8.51 8.73 8.73 541,500
Aug 24, 2023 8.77 8.87 8.51 8.71 8.71 708,200
Aug 23, 2023 8.49 8.90 8.49 8.77 8.77 748,500
Aug 22, 2023 8.62 8.73 8.34 8.38 8.38 339,500
Aug 21, 2023 8.39 8.72 8.23 8.62 8.62 538,400
Aug 18, 2023 8.44 8.70 8.34 8.41 8.41 600,000
Aug 17, 2023 8.86 8.86 8.35 8.47 8.47 678,800
Aug 16, 2023 9.56 9.68 8.73 8.74 8.74 768,200
Aug 15, 2023 9.80 10.24 9.56 9.66 9.66 947,100
Aug 14, 2023 8.76 9.47 8.57 9.35 9.35 753,300
Aug 11, 2023 9.58 9.97 8.64 8.90 8.90 1,118,500
Aug 10, 2023 9.88 9.96 9.32 9.68 9.68 1,125,700
Aug 9, 2023 11.41 11.80 9.55 9.80 9.80 1,409,700
Aug 8, 2023 10.80 11.15 10.57 11.04 11.04 950,100
Aug 7, 2023 11.16 11.22 10.58 10.80 10.80 629,100
Aug 4, 2023 10.90 11.27 10.74 11.10 11.10 771,600
Aug 3, 2023 11.15 11.15 10.61 10.73 10.73 776,800
Aug 2, 2023 10.56 11.66 10.56 11.26 11.26 1,503,100
Aug 1, 2023 10.80 10.85 10.48 10.49 10.49 737,500
Jul 31, 2023 11.15 11.26 10.70 10.91 10.91 819,900
Jul 28, 2023 10.92 11.23 10.72 11.16 11.16 666,200
Jul 27, 2023 11.32 11.40 10.57 10.71 10.71 947,400
Jul 26, 2023 11.15 11.52 11.04 11.26 11.26 1,032,500
Jul 25, 2023 10.52 11.19 10.36 11.01 11.01 1,259,700
Jul 24, 2023 10.63 10.94 10.27 10.41 10.41 754,500
Jul 21, 2023 10.20 10.74 9.87 10.63 10.63 803,800
Jul 20, 2023 10.23 10.24 9.93 10.03 10.03 671,400
Jul 19, 2023 10.40 10.82 10.25 10.28 10.28 541,100
Jul 18, 2023 10.09 10.40 10.06 10.31 10.31 567,400
Jul 17, 2023 9.77 10.27 9.55 10.12 10.12 688,600
Jul 14, 2023 10.14 10.26 9.56 9.77 9.77 553,400
Jul 13, 2023 10.55 10.74 10.07 10.11 10.11 721,900
Jul 12, 2023 10.39 10.60 10.09 10.44 10.44 899,600
Jul 11, 2023 10.28 10.80 9.93 10.34 10.34 1,811,500
Jul 10, 2023 10.07 10.33 9.50 9.71 9.71 1,604,000
Jul 7, 2023 8.50 10.33 8.50 10.09 10.09 5,754,300
Jul 6, 2023 8.41 8.57 8.11 8.37 8.37 642,600
Jul 5, 2023 8.40 8.62 8.22 8.57 8.57 533,600
Jul 3, 2023 8.58 8.62 8.38 8.49 8.49 211,500
Jun 30, 2023 8.75 8.75 8.48 8.50 8.50 473,000
Jun 29, 2023 8.71 8.86 8.46 8.56 8.56 744,100
Jun 28, 2023 8.65 8.88 8.44 8.77 8.77 816,800
Jun 27, 2023 8.31 8.75 8.13 8.67 8.67 761,400
Jun 26, 2023 7.85 8.53 7.73 8.40 8.40 932,800
Jun 23, 2023 7.80 8.03 7.68 7.88 7.88 3,003,000
Jun 22, 2023 8.07 8.12 7.85 7.94 7.94 424,400
Jun 21, 2023 8.15 8.30 7.87 8.07 8.07 740,500
Jun 20, 2023 7.97 8.28 7.69 8.24 8.24 1,042,500
Jun 16, 2023 8.35 8.35 7.91 7.96 7.96 2,475,100
Jun 15, 2023 7.80 8.27 7.68 8.26 8.26 1,002,600
Jun 14, 2023 8.42 8.42 7.70 7.81 7.81 965,400
Jun 13, 2023 8.19 8.47 8.11 8.36 8.36 896,900
Jun 12, 2023 7.83 8.38 7.72 8.30 8.30 691,300
Jun 9, 2023 8.14 8.15 7.76 7.79 7.79 575,800
Jun 8, 2023 8.40 8.41 7.77 8.06 8.06 770,200
Jun 7, 2023 8.49 8.67 8.30 8.39 8.39 629,000
Jun 6, 2023 8.00 8.66 7.91 8.45 8.45 619,500
Jun 5, 2023 8.06 8.18 7.82 7.98 7.98 670,100
Jun 2, 2023 8.15 8.28 7.89 8.13 8.13 519,000
Jun 1, 2023 7.98 8.10 7.62 8.01 8.01 470,700
May 31, 2023 7.97 8.17 7.76 7.98 7.98 574,500
May 30, 2023 8.01 8.28 7.76 7.97 7.97 598,500
May 26, 2023 8.10 8.22 7.91 7.96 7.96 521,900
May 25, 2023 8.43 8.60 8.05 8.09 8.09 688,600
May 24, 2023 8.61 8.64 8.13 8.46 8.46 676,700
May 23, 2023 8.48 9.20 8.44 8.68 8.68 687,400
May 22, 2023 7.68 8.69 7.56 8.55 8.55 716,000
May 19, 2023 7.74 7.94 7.51 7.68 7.68 562,900
May 18, 2023 7.62 7.92 7.45 7.61 7.61 705,400
May 17, 2023 7.80 7.80 7.43 7.77 7.77 665,500
May 16, 2023 8.10 8.14 7.70 7.77 7.77 983,900
May 15, 2023 8.08 8.46 7.93 8.34 8.34 743,300
May 12, 2023 8.45 8.47 7.41 8.05 8.05 1,137,900
May 11, 2023 6.45 8.80 6.22 8.36 8.36 1,749,300
May 10, 2023 8.75 9.25 8.34 8.59 8.59 817,800
May 9, 2023 8.16 8.55 7.97 8.53 8.53 758,500
May 8, 2023 8.39 8.39 8.07 8.21 8.21 541,700
May 5, 2023 8.78 8.78 8.36 8.39 8.39 591,200
May 4, 2023 8.55 8.75 8.18 8.61 8.61 741,300
May 3, 2023 7.90 8.69 7.90 8.52 8.52 975,800
May 2, 2023 8.26 8.26 7.82 7.91 7.91 950,200
May 1, 2023 8.10 8.39 7.95 8.30 8.30 739,700
Apr 28, 2023 7.78 8.14 7.63 8.09 8.09 658,000
Apr 27, 2023 7.88 8.08 7.70 7.78 7.78 591,600

Related Tickers

VCYT Veracyte, Inc.
19.31
-0.87%
 
PSNL Personalis, Inc.
1.2650
+1.20%
 
TWST Twist Bioscience Corporation
31.54
+1.48%
 
MYGN Myriad Genetics, Inc.
18.18
+1.11%
 
NTRA Natera, Inc.
91.66
+0.42%
 
EXAS Exact Sciences Corporation
58.85
+0.10%
 
GH Guardant Health, Inc.
17.35
+1.11%
 
NEO NeoGenomics, Inc.
14.14
+2.09%
 
LAB Standard BioTools Inc.
2.4400
+3.39%
 
OCX OncoCyte Corporation
2.4800
+1.64%