NASDAQ:CDNA
CareDx Stock Price (Quote)
$9.27
+0.0900 (+0.98%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.42 | $10.30 | Thursday, 2nd May 2024 CDNA stock ended at $9.27. This is 0.98% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.92% from a day low at $8.96 to a day high of $9.49. |
| 90 days | $7.42 | $12.83 | |
| 52 weeks | $4.80 | $12.91 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $5.35 | $5.39 | $5.31 | $5.39 | 7 100 |
| Mar 10, 2016 | $5.30 | $5.49 | $5.30 | $5.32 | 6 300 |
| Mar 09, 2016 | $5.45 | $5.50 | $5.25 | $5.50 | 10 800 |
| Mar 08, 2016 | $4.94 | $5.42 | $4.94 | $5.30 | 14 400 |
| Mar 07, 2016 | $4.67 | $4.71 | $4.50 | $4.60 | 6 800 |
| Mar 04, 2016 | $4.58 | $4.74 | $4.48 | $4.60 | 14 500 |
| Mar 03, 2016 | $4.41 | $4.65 | $4.40 | $4.41 | 4 400 |
| Mar 02, 2016 | $4.56 | $4.74 | $4.24 | $4.37 | 14 500 |
| Mar 01, 2016 | $4.71 | $5.19 | $4.30 | $4.31 | 181 000 |
| Feb 29, 2016 | $5.06 | $5.08 | $4.80 | $4.82 | 6 000 |
| Feb 26, 2016 | $5.17 | $5.19 | $4.75 | $4.96 | 5 300 |
| Feb 25, 2016 | $5.15 | $5.15 | $4.65 | $4.72 | 8 900 |
| Feb 24, 2016 | $5.04 | $5.15 | $4.65 | $4.82 | 8 200 |
| Feb 23, 2016 | $5.00 | $5.26 | $4.89 | $4.95 | 11 700 |
| Feb 22, 2016 | $5.27 | $5.28 | $5.11 | $5.11 | 8 600 |
| Feb 19, 2016 | $5.33 | $5.34 | $5.05 | $5.11 | 16 000 |
| Feb 18, 2016 | $5.12 | $5.34 | $5.12 | $5.20 | 15 400 |
| Feb 17, 2016 | $5.33 | $5.35 | $5.04 | $5.21 | 15 000 |
| Feb 16, 2016 | $5.51 | $5.51 | $4.95 | $5.30 | 7 300 |
| Feb 12, 2016 | $5.36 | $5.79 | $5.06 | $5.10 | 15 900 |
| Feb 11, 2016 | $4.81 | $5.24 | $4.80 | $5.07 | 14 400 |
| Feb 10, 2016 | $5.13 | $5.26 | $4.75 | $4.77 | 5 800 |
| Feb 09, 2016 | $4.49 | $5.20 | $4.30 | $4.87 | 17 000 |
| Feb 08, 2016 | $4.41 | $4.66 | $4.07 | $4.43 | 59 700 |
| Feb 05, 2016 | $4.64 | $4.84 | $4.32 | $4.32 | 19 400 |
