Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caredx Inc (NQ: CDNA )

22.13 -0.85 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.7600 0.9400 0.7600 0.8700 289,626 +0.08(+10.73%)
Apr 27, 2017 0.8400 0.8500 0.7800 0.7857 96,287 -0.05(-5.79%)
Apr 26, 2017 0.9550 0.9980 0.8000 0.8340 323,750 -0.16(-15.76%)
Apr 25, 2017 1.000 1.030 0.9550 0.9900 123,733 -0.01(-0.80%)
Apr 24, 2017 1.050 1.100 0.9500 0.9980 126,580 -0.00(-0.20%)
Apr 21, 2017 0.9500 1.060 0.9500 1.000 13,039 +0.05(+5.26%)
Apr 20, 2017 1.050 1.150 0.9500 0.9500 103,032 -0.10(-9.52%)
Apr 19, 2017 1.050 1.150 1.050 1.050 39,879 +0.00(+0.00%)
Apr 18, 2017 1.100 1.200 1.050 1.050 44,520 -0.10(-8.70%)
Apr 17, 2017 1.200 1.219 0.9500 1.150 141,885 -0.05(-4.17%)
Apr 13, 2017 1.150 1.262 1.150 1.200 17,894 +0.00(+0.00%)
Apr 12, 2017 1.300 1.350 1.200 1.200 175,123 -0.05(-4.00%)
Apr 11, 2017 1.150 1.300 1.150 1.250 31,620 +0.05(+4.17%)
Apr 10, 2017 1.250 1.313 1.100 1.200 106,239 -0.05(-4.00%)
Apr 07, 2017 1.350 1.400 1.250 1.250 59,830 -0.10(-7.41%)
Apr 06, 2017 1.334 1.350 1.250 1.350 14,077 +0.15(+12.50%)
Apr 05, 2017 1.395 1.400 1.175 1.200 100,558 -0.15(-11.11%)
Apr 04, 2017 1.350 1.388 1.300 1.350 53,934 +0.05(+3.85%)
Apr 03, 2017 1.400 1.500 1.300 1.300 80,220 -0.10(-7.14%)
Mar 31, 2017 1.500 1.600 1.350 1.400 72,279 -0.15(-9.68%)
Mar 30, 2017 1.550 1.600 1.550 1.550 21,326 +0.00(+0.00%)
Mar 29, 2017 1.600 1.600 1.550 1.550 12,884 +0.00(+0.00%)
Mar 28, 2017 1.550 1.600 1.500 1.550 49,406 +0.00(+0.00%)
Mar 27, 2017 1.500 1.600 1.500 1.550 52,558 -0.05(-3.13%)
Mar 24, 2017 1.400 1.600 1.400 1.600 97,550 +0.20(+14.29%)
Mar 23, 2017 1.500 1.500 1.375 1.400 58,562 -0.05(-3.45%)
Mar 22, 2017 1.575 1.650 1.450 1.450 102,895 -0.10(-6.45%)
Mar 21, 2017 1.550 1.600 1.500 1.550 36,135 +0.05(+3.33%)
Mar 20, 2017 1.600 1.650 1.500 1.500 69,555 -0.05(-3.23%)
Mar 17, 2017 1.600 1.700 1.540 1.550 148,535 -0.05(-3.13%)
Mar 16, 2017 2.100 2.150 1.475 1.600 702,653 -0.55(-25.58%)
Mar 15, 2017 2.200 2.250 2.100 2.150 20,302 +0.00(+0.00%)
Mar 14, 2017 2.350 2.350 2.150 2.150 71,891 -0.20(-8.51%)
Mar 13, 2017 2.250 2.350 2.250 2.350 11,502 +0.10(+4.44%)
Mar 10, 2017 2.350 2.375 2.250 2.250 17,304 +0.00(+0.00%)
Mar 09, 2017 2.350 2.350 2.250 2.250 10,766 -0.05(-2.17%)
Mar 08, 2017 2.350 2.375 2.250 2.300 18,651 -0.05(-2.13%)
Mar 07, 2017 2.350 2.400 2.350 2.350 43,465 +0.00(+0.00%)
Mar 06, 2017 2.300 2.400 2.300 2.350 66,042 +0.00(+0.00%)
Mar 03, 2017 2.200 2.350 2.200 2.350 40,718 +0.15(+6.82%)
Mar 02, 2017 2.150 2.300 2.150 2.200 47,493 +0.05(+2.33%)
Mar 01, 2017 2.213 2.300 2.150 2.150 20,421 +0.05(+2.38%)
Feb 28, 2017 2.350 2.350 2.000 2.100 51,613 -0.25(-10.64%)
Feb 27, 2017 2.350 2.350 2.250 2.350 8,329 +0.00(+0.00%)
Feb 24, 2017 2.350 2.350 2.300 2.350 7,140 +0.05(+2.17%)
Feb 23, 2017 2.250 2.350 2.221 2.300 10,391 +0.05(+2.22%)
Feb 22, 2017 2.200 2.300 2.200 2.250 13,182 +0.00(+0.00%)
Feb 21, 2017 2.300 2.350 2.250 2.250 3,792 -0.05(-2.17%)
Feb 17, 2017 2.300 2.300 2.300 0 +0.05(+2.22%)
Feb 16, 2017 2.350 2.350 2.250 2.250 4,729 -0.05(-2.17%)
Feb 15, 2017 2.300 2.350 2.300 2.300 12,634 +0.00(+0.00%)
Feb 14, 2017 2.300 2.350 2.300 2.300 13,000 +0.05(+2.22%)
Feb 13, 2017 2.350 2.350 2.250 2.250 18,479 -0.10(-4.26%)
Feb 10, 2017 2.300 2.350 2.250 2.350 5,599 +0.05(+2.17%)
Feb 09, 2017 2.300 2.300 2.290 2.300 10,761 -0.05(-2.13%)
Feb 08, 2017 2.313 2.350 2.250 2.350 4,824 +0.05(+2.17%)
Feb 07, 2017 2.250 2.400 2.200 2.300 50,088 -0.10(-4.17%)
Feb 06, 2017 2.350 2.400 2.350 2.400 7,463 +0.00(+0.00%)
Feb 03, 2017 2.400 2.400 2.255 2.400 23,527 +0.00(+0.00%)
Feb 02, 2017 2.350 2.425 2.300 2.400 8,213 +0.05(+2.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.