NasdaqGM - Nasdaq Real Time Price USD

CareDx, Inc (CDNA)

Compare
23.63
-0.37
(-1.54%)
At close: January 10 at 4:00:02 PM EST
23.01
-0.62
(-2.62%)
After hours: January 10 at 5:58:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 23.46 24.24 23.04 23.63 23.63 1,315,100
Jan 8, 2025 22.50 24.06 22.00 24.00 24.00 920,100
Jan 7, 2025 23.45 23.91 22.08 22.72 22.72 565,100
Jan 6, 2025 22.28 23.37 22.00 23.34 23.34 556,100
Jan 3, 2025 21.67 22.53 21.67 22.33 22.33 358,700
Jan 2, 2025 21.65 22.24 21.24 21.52 21.52 320,400
Dec 31, 2024 21.33 21.66 20.99 21.41 21.41 781,700
Dec 30, 2024 20.75 21.35 20.35 21.18 21.18 462,400
Dec 27, 2024 21.27 21.54 20.83 21.09 21.09 455,700
Dec 26, 2024 21.03 21.68 20.74 21.44 21.44 446,900
Dec 24, 2024 20.94 21.42 20.59 21.42 21.42 290,100
Dec 23, 2024 20.65 21.41 20.28 20.93 20.93 896,200
Dec 20, 2024 20.30 21.15 20.10 20.61 20.61 1,790,600
Dec 19, 2024 20.74 21.21 20.12 20.55 20.55 759,800
Dec 18, 2024 22.54 22.85 20.09 20.40 20.40 973,200
Dec 17, 2024 22.67 23.10 21.97 22.14 22.14 695,300
Dec 16, 2024 22.56 23.29 22.40 22.87 22.87 837,300
Dec 13, 2024 23.67 23.99 22.65 22.86 22.86 779,600
Dec 12, 2024 24.03 24.76 23.49 23.50 23.50 513,500
Dec 11, 2024 24.74 25.08 24.14 24.18 24.18 548,700
Dec 10, 2024 24.90 25.38 24.04 24.07 24.07 645,100
Dec 9, 2024 24.85 25.84 23.86 24.92 24.92 763,300
Dec 6, 2024 25.01 25.50 24.46 25.04 25.04 468,400
Dec 5, 2024 25.74 26.24 24.65 24.70 24.70 857,200
Dec 4, 2024 24.61 26.37 24.21 25.92 25.92 727,300
Dec 3, 2024 25.39 25.69 24.38 24.96 24.96 548,200
Dec 2, 2024 24.51 25.76 24.33 25.64 25.64 636,000
Nov 29, 2024 25.06 25.35 24.33 24.54 24.54 274,900
Nov 27, 2024 25.39 25.85 24.55 24.91 24.91 646,500
Nov 26, 2024 24.15 25.20 23.36 25.11 25.11 929,000
Nov 25, 2024 23.28 24.37 22.99 24.11 24.11 1,109,500
Nov 22, 2024 22.83 23.49 22.41 23.13 23.13 830,400
Nov 21, 2024 22.52 22.85 22.00 22.58 22.58 600,300
Nov 20, 2024 22.10 22.54 21.57 22.37 22.37 574,500
Nov 19, 2024 21.26 22.30 21.16 22.06 22.06 485,700
Nov 18, 2024 21.42 22.03 21.21 21.56 21.56 675,900
Nov 15, 2024 21.74 21.79 21.02 21.17 21.17 1,072,200
Nov 14, 2024 22.60 23.30 21.31 21.55 21.55 991,200
Nov 13, 2024 23.71 24.42 22.77 22.78 22.78 846,500
Nov 12, 2024 23.44 23.96 22.89 23.32 23.32 679,900
Nov 11, 2024 23.71 24.90 23.21 23.34 23.34 943,100
Nov 8, 2024 23.84 24.12 23.50 23.65 23.65 733,600
Nov 7, 2024 23.39 24.24 23.02 23.88 23.88 1,179,600
Nov 6, 2024 24.24 24.84 22.93 23.21 23.21 981,000
Nov 5, 2024 21.31 23.36 20.77 22.90 22.90 1,713,800
Nov 4, 2024 22.34 23.09 22.22 22.93 22.93 938,000
Nov 1, 2024 22.23 23.00 22.01 22.64 22.64 721,300
Oct 31, 2024 23.05 23.20 22.10 22.13 22.13 655,100
Oct 30, 2024 22.60 23.30 22.24 22.98 22.98 572,800
Oct 29, 2024 22.43 22.76 21.54 22.60 22.60 743,100
Oct 28, 2024 22.63 23.64 22.63 22.89 22.89 668,500
Oct 25, 2024 22.84 23.55 22.35 22.39 22.39 578,600
Oct 24, 2024 23.21 23.83 22.62 22.85 22.85 575,300
Oct 23, 2024 23.00 23.38 22.59 23.11 23.11 491,000
Oct 22, 2024 23.36 23.91 23.02 23.14 23.14 672,100
Oct 21, 2024 24.03 24.08 23.31 23.47 23.47 707,700
Oct 18, 2024 24.67 24.89 23.43 23.98 23.98 1,507,500
Oct 17, 2024 26.24 26.85 24.25 24.48 24.48 1,586,900
Oct 16, 2024 26.41 26.70 25.13 26.18 26.18 1,189,400
Oct 15, 2024 28.73 29.35 24.65 26.35 26.35 2,122,400
Oct 14, 2024 30.49 31.52 30.04 31.31 31.31 732,400
Oct 11, 2024 29.88 31.01 29.51 30.62 30.62 602,100
Oct 10, 2024 29.36 31.24 28.47 30.53 30.53 1,020,900
Oct 9, 2024 31.79 32.55 27.90 28.17 28.17 1,587,800
Oct 8, 2024 32.22 32.65 31.13 32.16 32.16 900,400
Oct 7, 2024 30.80 32.76 30.75 32.20 32.20 1,007,800
Oct 4, 2024 30.75 31.90 30.53 30.91 30.91 549,100
Oct 3, 2024 30.89 31.54 30.18 30.44 30.44 432,500
Oct 2, 2024 30.60 32.97 30.05 31.15 31.15 1,383,200
Oct 1, 2024 31.04 31.27 29.63 30.92 30.92 950,000
Sep 30, 2024 29.54 31.75 29.40 31.23 31.23 1,075,600
Sep 27, 2024 30.10 30.32 29.50 29.70 29.70 443,000
Sep 26, 2024 29.24 30.96 28.71 29.81 29.81 590,900
Sep 25, 2024 28.70 29.97 28.26 28.87 28.87 904,200
Sep 24, 2024 27.82 29.36 27.57 28.70 28.70 855,100
Sep 23, 2024 30.00 30.00 27.82 27.85 27.85 593,100
Sep 20, 2024 29.89 31.21 29.13 29.63 29.63 1,230,400
Sep 19, 2024 30.12 30.71 29.38 29.88 29.88 524,200
Sep 18, 2024 29.95 31.29 28.88 29.26 29.26 630,300
Sep 17, 2024 29.95 31.37 29.90 30.12 30.12 837,100
Sep 16, 2024 28.65 29.97 28.30 29.73 29.73 536,600
Sep 13, 2024 29.75 30.47 28.67 28.87 28.87 536,500
Sep 12, 2024 28.44 29.63 28.16 29.43 29.43 745,700
Sep 11, 2024 28.49 28.91 27.70 28.53 28.53 675,600
Sep 10, 2024 27.50 29.00 27.13 28.54 28.54 596,900
Sep 9, 2024 27.47 27.58 26.94 27.43 27.43 427,900
Sep 6, 2024 26.89 27.50 26.18 27.10 27.10 654,800
Sep 5, 2024 27.64 27.86 26.58 27.13 27.13 970,100
Sep 4, 2024 29.26 29.47 27.54 27.68 27.68 1,102,200
Sep 3, 2024 30.25 31.13 29.26 29.41 29.41 702,800
Aug 30, 2024 31.06 31.42 29.84 30.73 30.73 1,470,700
Aug 29, 2024 30.38 31.80 30.02 30.91 30.91 425,400
Aug 28, 2024 30.26 31.24 29.65 30.24 30.24 898,200
Aug 27, 2024 31.71 32.88 31.18 31.80 31.80 581,200
Aug 26, 2024 31.90 32.26 31.11 31.86 31.86 399,300
Aug 23, 2024 31.22 32.27 30.61 31.54 31.54 761,200
Aug 22, 2024 33.10 33.21 30.69 30.96 30.96 934,000
Aug 21, 2024 32.95 33.92 32.08 33.36 33.36 733,800
Aug 20, 2024 33.23 33.96 32.10 32.45 32.45 1,134,400
Aug 19, 2024 33.53 34.84 32.58 33.99 33.99 1,975,500
Aug 16, 2024 28.21 33.13 27.88 33.00 33.00 2,551,100
Aug 15, 2024 28.25 28.75 27.64 28.35 28.35 883,700
Aug 14, 2024 27.55 28.43 26.78 28.12 28.12 795,000
Aug 13, 2024 27.15 27.91 26.57 27.61 27.61 808,800
Aug 12, 2024 27.00 27.72 26.20 26.90 26.90 913,800
Aug 9, 2024 27.41 28.05 26.71 27.03 27.03 824,000
Aug 8, 2024 24.55 27.47 24.26 27.39 27.39 1,451,700
Aug 7, 2024 25.32 25.51 24.21 24.28 24.28 1,182,500
Aug 6, 2024 23.70 26.10 23.16 25.01 25.01 1,471,000
Aug 5, 2024 20.35 25.02 20.34 23.69 23.69 1,544,700
Aug 2, 2024 22.01 24.05 21.71 22.88 22.88 1,377,300
Aug 1, 2024 26.00 26.50 21.50 23.58 23.58 4,586,000
Jul 31, 2024 18.89 20.34 18.76 19.99 19.99 1,337,300
Jul 30, 2024 18.72 19.10 18.28 18.76 18.76 1,007,400
Jul 29, 2024 19.06 19.19 18.21 18.72 18.72 532,600
Jul 26, 2024 18.98 19.37 18.06 19.01 19.01 1,198,200
Jul 25, 2024 18.41 19.13 18.00 18.87 18.87 783,400
Jul 24, 2024 18.69 19.41 18.34 18.42 18.42 510,200
Jul 23, 2024 18.80 19.58 18.15 19.00 19.00 603,300
Jul 22, 2024 18.29 18.95 17.41 18.87 18.87 623,600
Jul 19, 2024 17.91 18.61 17.75 18.09 18.09 460,200
Jul 18, 2024 18.24 19.00 17.59 18.14 18.14 686,700
Jul 17, 2024 17.70 18.72 17.24 18.30 18.30 598,700
Jul 16, 2024 16.49 18.83 16.38 18.57 18.57 1,062,300
Jul 15, 2024 16.05 16.54 15.75 16.14 16.14 480,300
Jul 12, 2024 16.00 16.65 15.29 15.91 15.91 672,500
Jul 11, 2024 14.99 16.14 14.80 15.77 15.77 607,000
Jul 10, 2024 14.62 14.78 14.09 14.41 14.41 493,500
Jul 9, 2024 15.26 15.68 14.50 14.62 14.62 544,500
Jul 8, 2024 15.53 15.98 14.97 15.59 15.59 609,200
Jul 5, 2024 14.69 15.62 14.26 15.53 15.53 416,500
Jul 3, 2024 15.04 15.36 14.87 14.89 14.89 187,300
Jul 2, 2024 15.30 15.34 14.80 14.90 14.90 430,800
Jul 1, 2024 15.53 16.00 15.25 15.38 15.38 441,100
Jun 28, 2024 14.54 15.56 14.41 15.53 15.53 1,214,300
Jun 27, 2024 14.09 14.54 13.81 14.39 14.39 465,400
Jun 26, 2024 14.42 14.77 13.85 14.01 14.01 485,100
Jun 25, 2024 14.32 14.88 14.13 14.61 14.61 624,900
Jun 24, 2024 14.19 14.98 14.10 14.39 14.39 559,600
Jun 21, 2024 14.00 14.53 13.74 14.06 14.06 4,170,100
Jun 20, 2024 13.93 14.17 13.48 13.97 13.97 737,000
Jun 18, 2024 13.55 14.15 13.18 14.07 14.07 644,600
Jun 17, 2024 13.97 14.28 13.45 13.54 13.54 718,200
Jun 14, 2024 14.27 14.34 13.65 14.19 14.19 731,300
Jun 13, 2024 15.23 15.69 14.58 14.61 14.61 408,800
Jun 12, 2024 15.67 15.99 14.92 15.29 15.29 678,200
Jun 11, 2024 14.69 14.94 14.45 14.89 14.89 485,800
Jun 10, 2024 14.88 14.97 14.24 14.92 14.92 701,300
Jun 7, 2024 15.20 15.39 15.07 15.21 15.21 514,300
Jun 6, 2024 14.71 15.61 14.36 15.42 15.42 669,700
Jun 5, 2024 13.80 14.62 13.34 14.59 14.59 775,800
Jun 4, 2024 13.37 14.21 13.32 13.71 13.71 590,800
Jun 3, 2024 13.19 13.72 13.07 13.36 13.36 621,200
May 31, 2024 13.64 13.98 12.90 13.01 13.01 613,500
May 30, 2024 13.52 13.68 13.01 13.52 13.52 785,400
May 29, 2024 15.44 15.44 13.39 13.45 13.45 1,113,300
May 28, 2024 15.97 16.53 15.54 16.15 16.15 649,600
May 24, 2024 15.97 17.03 15.53 15.94 15.94 587,600
May 23, 2024 15.66 16.54 15.01 15.83 15.83 1,222,500
May 22, 2024 14.97 15.70 14.78 15.57 15.57 636,200
May 21, 2024 15.49 15.75 15.00 15.13 15.13 743,800
May 20, 2024 15.08 15.81 15.06 15.63 15.63 581,100
May 17, 2024 15.30 15.58 14.82 15.50 15.50 883,700
May 16, 2024 14.73 14.90 14.38 14.78 14.78 646,200
May 15, 2024 15.71 16.15 14.59 14.78 14.78 728,400
May 14, 2024 15.10 15.86 15.00 15.24 15.24 1,164,500
May 13, 2024 14.95 15.91 14.71 14.98 14.98 1,670,300
May 10, 2024 12.63 15.30 12.53 14.83 14.83 2,494,800
May 9, 2024 10.17 11.09 9.99 11.06 11.06 1,920,700
May 8, 2024 10.25 10.50 10.00 10.18 10.18 639,300
May 7, 2024 10.20 10.51 9.94 10.48 10.48 766,200
May 6, 2024 9.76 10.34 9.64 10.18 10.18 670,200
May 3, 2024 9.70 10.23 9.44 9.72 9.72 846,400
May 2, 2024 9.37 9.49 8.96 9.27 9.27 639,500
May 1, 2024 8.51 9.96 8.43 9.18 9.18 2,600,100
Apr 30, 2024 8.00 8.32 7.74 7.76 7.76 837,000
Apr 29, 2024 7.62 8.43 7.61 8.20 8.20 730,200
Apr 26, 2024 7.62 7.84 7.42 7.56 7.56 493,000
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

Related Tickers

VCYT Veracyte, Inc.
41.54
-5.12%
 
TWST Twist Bioscience Corporation
43.60
-3.37%
 
PSNL Personalis, Inc.
5.59
-0.18%
 
GH Guardant Health, Inc.
36.71
+0.31%
 
EXAS Exact Sciences Corporation
56.50
-0.32%
 
CSTL Castle Biosciences, Inc.
30.25
-7.55%
 
NTRA Natera, Inc.
175.00
-0.91%
 
BDSX Biodesix, Inc.
1.2700
-14.19%
 
RDNT RadNet, Inc.
68.78
-4.80%
 
MYGN Myriad Genetics, Inc.
14.83
+0.34%