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
)
15.21
-0.21 (-1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2018
6.100
6.240
5.790
6.000
140,090
-0.11(-1.80%)
Jan 30, 2018
6.160
6.300
5.940
6.110
166,491
-0.14(-2.24%)
Jan 29, 2018
5.890
6.350
5.840
6.250
265,409
+0.25(+4.17%)
Jan 26, 2018
6.010
6.200
5.810
6.000
117,751
+0.04(+0.67%)
Jan 25, 2018
6.310
6.470
5.960
5.960
110,861
-0.34(-5.40%)
Jan 24, 2018
6.300
6.360
6.011
6.300
287,351
+0.01(+0.16%)
Jan 23, 2018
6.290
6.380
5.986
6.290
208,230
+0.00(+0.00%)
Jan 22, 2018
6.300
6.500
6.120
6.290
162,806
-0.02(-0.32%)
Jan 19, 2018
6.250
6.480
6.110
6.310
147,018
+0.01(+0.16%)
Jan 18, 2018
6.000
6.420
5.950
6.300
213,731
+0.30(+5.00%)
Jan 17, 2018
5.970
6.060
4.920
6.000
814,773
+0.04(+0.67%)
Jan 16, 2018
6.490
6.590
5.820
5.960
445,170
-0.52(-8.02%)
Jan 12, 2018
6.480
6.480
6.480
0
-0.31(-4.57%)
Jan 11, 2018
6.750
6.890
6.700
6.790
200,311
+0.04(+0.59%)
Jan 10, 2018
6.550
6.750
318,386
-0.25(-3.57%)
Jan 09, 2018
7.300
7.540
6.770
7.000
638,160
-0.26(-3.58%)
Jan 08, 2018
7.180
7.290
6.960
7.260
291,208
+0.02(+0.28%)
Jan 05, 2018
7.110
7.250
6.950
7.240
180,686
+0.14(+1.97%)
Jan 04, 2018
7.020
7.300
7.020
7.100
140,331
+0.10(+1.43%)
Jan 03, 2018
7.000
7.115
6.400
7.000
216,989
-0.05(-0.71%)
Jan 02, 2018
7.390
7.400
7.050
7.050
233,377
-0.29(-3.95%)
Dec 29, 2017
7.340
7.340
7.340
0
+0.09(+1.24%)
Dec 28, 2017
7.100
7.270
7.000
7.250
207,700
+0.17(+2.40%)
Dec 27, 2017
7.160
7.240
7.050
7.080
40,992
-0.07(-0.98%)
Dec 26, 2017
7.060
7.233
7.000
7.150
108,732
+0.10(+1.42%)
Dec 22, 2017
7.160
7.210
7.010
7.050
67,185
-0.10(-1.40%)
Dec 21, 2017
7.120
7.210
7.090
7.150
145,216
-0.03(-0.42%)
Dec 20, 2017
7.070
7.210
6.990
7.180
120,990
+0.12(+1.70%)
Dec 19, 2017
7.300
7.300
6.830
7.060
539,094
-0.24(-3.29%)
Dec 18, 2017
7.100
7.390
6.950
7.300
548,223
+0.15(+2.10%)
Dec 15, 2017
7.050
7.160
6.950
7.150
296,745
+0.15(+2.14%)
Dec 14, 2017
7.120
7.250
6.995
7.000
154,406
-0.12(-1.69%)
Dec 13, 2017
7.100
7.290
7.040
7.120
156,789
+0.03(+0.42%)
Dec 12, 2017
7.040
7.110
6.880
7.090
163,068
+0.09(+1.29%)
Dec 11, 2017
7.190
7.200
6.930
7.000
164,498
-0.18(-2.51%)
Dec 08, 2017
6.650
7.210
6.625
7.180
222,262
+0.58(+8.79%)
Dec 07, 2017
6.320
6.760
6.251
6.600
129,445
+0.28(+4.43%)
Dec 06, 2017
6.430
6.510
6.240
6.320
105,823
-0.17(-2.62%)
Dec 05, 2017
6.800
6.935
6.420
6.490
196,408
-0.38(-5.53%)
Dec 04, 2017
7.100
7.100
6.850
6.870
109,722
-0.25(-3.51%)
Dec 01, 2017
7.260
7.260
6.755
7.120
214,572
-0.14(-1.93%)
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%)
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
.