CDNA

CareDx, Inc. Common Stock Historical Stock Prices

$2.5
*  
0.10
3.85%
Get CDNA Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading CDNA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CDNA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.60 2.6125 2.45 2.50 14,333
01/18/2017 2.6 2.6125 2.45 2.5 14,433
01/17/2017 2.65 2.7 2.6 2.6 3,739
01/13/2017 2.6 2.65 2.6 2.6 1,858
01/12/2017 2.65 2.65 2.4 2.6 15,299
01/11/2017 2.7 2.74 2.65 2.7 11,599
01/10/2017 2.75 2.75 2.54 2.65 14,789
01/09/2017 2.75 2.8 2.65 2.775 8,308
01/06/2017 2.75 2.8 2.519 2.711 13,503
01/05/2017 2.8 2.85 2.708 2.8 6,990
01/04/2017 2.5 2.825 2.4 2.75 66,442
01/03/2017 2.9 2.9 2.25 2.3 77,130
12/30/2016 2.7 2.8 2.7 2.7 36,398
12/29/2016 2.8 2.806 2.5 2.675 71,920
12/28/2016 2.65 3 2.65 2.7 42,573
12/27/2016 2.7 2.8 2.6 2.65 41,996
12/23/2016 2.9 2.95 2.7181 2.85 12,773
12/22/2016 2.9 2.9 2.6998 2.85 17,284
12/21/2016 3.05 3.05 2.85 2.9 15,171
12/20/2016 2.95 3 2.9 3 30,016
12/19/2016 2.75 3 2.75 2.95 33,104
12/16/2016 2.9 2.9 2.65 2.8 19,265
12/15/2016 2.95 3 2.8 2.85 17,969
12/14/2016 3.1 3.1 2.9 2.95 20,365
12/13/2016 3.1 3.275 3.1 3.1 42,467
12/12/2016 2.95 3.125 2.9 3.05 21,814
12/09/2016 3 3.1 2.9 2.9 51,674
12/08/2016 3 3.25 2.55 3 192,410
12/07/2016 3.1 3.175 3 3 18,008
12/06/2016 3.05 3.35 3 3.1 19,838
12/05/2016 3.15 3.3788 3.05 3.05 28,439
12/02/2016 3.35 3.5 3.15 3.15 15,745
12/01/2016 3.455 3.6 3.4 3.4 11,516
11/30/2016 3.6 3.7 3.4 3.6 54,725
11/29/2016 3.9 3.9 3.6 3.65 138,366
11/28/2016 3.85 4 3.6 3.75 46,141
11/25/2016 3.58 3.9 3.5 3.85 12,147
11/23/2016 4 4 3.35 3.65 78,273
11/22/2016 3.5 4.05 3.25 3.65 196,082
11/21/2016 3.2 3.35 3 3 48,064
11/18/2016 3.25 3.45 3.05 3.15 34,050
11/17/2016 3.4 3.6 3.1 3.25 65,499
11/16/2016 3.674 3.7 3.15 3.35 36,264
11/15/2016 3.95 3.95 3.45 3.65 49,844
11/14/2016 3.95 4 3.9 4 8,649
11/11/2016 3.75 4 3.655 4 7,029
11/10/2016 3.8 3.9 3.8 3.9 927
11/09/2016 3.85 3.9 3.8 3.85 7,542
11/08/2016 3.85 3.9 3.85 3.85 919
11/07/2016 4 4 3.7 3.75 5,473
11/04/2016 3.8 3.9 3.7 3.7 3,165
11/03/2016 3.85 3.85 3.85 3.85 199
11/02/2016 3.75 3.75 3.75 3.75 262
11/01/2016 3.56 3.7 3.56 3.7 1,646
10/31/2016 3.65 3.65 3.6 3.65 1,647
10/28/2016 3.63 3.9399 3.63 3.67 3,322
10/27/2016 3.75 3.86 3.74 3.85 5,777
10/26/2016 3.74 3.75 3.73 3.75 1,450
10/25/2016 3.76 3.85 3.67 3.76 14,784
10/24/2016 3.77 3.99 3.77 3.87 13,597
10/21/2016 3.95 3.95 3.86 3.91 7,752
10/20/2016 3.87 3.99 3.87 3.99 2,750
10/19/2016 4.076 4.076 3.83 3.87 17,581
10/18/2016 3.9 4.01 3.85 4.01 52,640
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?