Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Caredx Inc (NQ: CDNA )

15.50 +0.72 (+4.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 11.15 11.26 10.70 10.91 819,947 -0.25(-2.24%)
Jul 28, 2023 10.92 11.23 10.72 11.16 666,170 +0.45(+4.20%)
Jul 27, 2023 11.32 11.39 10.57 10.71 947,399 -0.55(-4.88%)
Jul 26, 2023 11.15 11.52 11.04 11.26 1,032,489 +0.25(+2.27%)
Jul 25, 2023 10.52 11.19 10.37 11.01 1,259,655 +0.60(+5.76%)
Jul 24, 2023 10.63 10.94 10.27 10.41 754,499 -0.22(-2.07%)
Jul 21, 2023 10.20 10.74 9.870 10.63 803,840 +0.60(+5.98%)
Jul 20, 2023 10.23 10.24 9.930 10.03 671,441 -0.25(-2.43%)
Jul 19, 2023 10.40 10.82 10.25 10.28 541,118 -0.03(-0.29%)
Jul 18, 2023 10.09 10.40 10.06 10.31 567,381 +0.19(+1.88%)
Jul 17, 2023 9.770 10.27 9.550 10.12 688,589 +0.35(+3.58%)
Jul 14, 2023 10.14 10.25 9.559 9.770 553,418 -0.34(-3.36%)
Jul 13, 2023 10.55 10.74 10.07 10.11 721,830 -0.33(-3.16%)
Jul 12, 2023 10.39 10.60 10.09 10.44 899,651 +0.10(+0.97%)
Jul 11, 2023 10.28 10.80 9.930 10.34 1,811,152 +0.63(+6.49%)
Jul 10, 2023 10.07 10.33 9.500 9.710 1,603,945 -0.38(-3.77%)
Jul 07, 2023 8.500 10.33 8.500 10.09 5,756,633 +1.71(+20.41%)
Jul 06, 2023 8.410 8.570 8.110 8.380 642,615 -0.19(-2.22%)
Jul 05, 2023 8.400 8.620 8.220 8.570 533,598 +0.08(+0.94%)
Jul 03, 2023 8.580 8.620 8.380 8.490 212,623 -0.01(-0.12%)
Jun 30, 2023 8.750 8.750 8.480 8.500 473,107 -0.06(-0.70%)
Jun 29, 2023 8.710 8.865 8.460 8.560 744,100 -0.21(-2.39%)
Jun 28, 2023 8.650 8.880 8.435 8.770 816,803 +0.10(+1.15%)
Jun 27, 2023 8.310 8.750 8.130 8.670 761,384 +0.27(+3.21%)
Jun 26, 2023 7.850 8.535 7.730 8.400 932,820 +0.52(+6.60%)
Jun 23, 2023 7.800 8.030 7.680 7.880 3,027,132 -0.06(-0.76%)
Jun 22, 2023 8.070 8.120 7.849 7.940 424,410 -0.13(-1.61%)
Jun 21, 2023 8.150 8.300 7.870 8.070 740,500 -0.17(-2.06%)
Jun 20, 2023 7.970 8.280 7.690 8.240 1,042,471 +0.28(+3.52%)
Jun 16, 2023 8.350 8.350 7.910 7.960 2,475,116 -0.30(-3.63%)
Jun 15, 2023 7.800 8.265 7.680 8.260 1,002,584 +0.45(+5.76%)
Jun 14, 2023 8.420 8.420 7.700 7.810 965,358 -0.55(-6.58%)
Jun 13, 2023 8.190 8.470 8.110 8.360 896,911 +0.06(+0.72%)
Jun 12, 2023 7.830 8.380 7.720 8.300 691,331 +0.51(+6.55%)
Jun 09, 2023 8.140 8.150 7.755 7.790 575,758 -0.27(-3.35%)
Jun 08, 2023 8.400 8.410 7.770 8.060 770,239 -0.33(-3.93%)
Jun 07, 2023 8.490 8.670 8.300 8.390 628,978 -0.06(-0.71%)
Jun 06, 2023 8.000 8.660 7.910 8.450 619,454 +0.47(+5.89%)
Jun 05, 2023 8.060 8.180 7.820 7.980 670,063 -0.15(-1.85%)
Jun 02, 2023 8.150 8.280 7.890 8.130 519,039 +0.12(+1.50%)
Jun 01, 2023 7.980 8.105 7.620 8.010 470,749 +0.03(+0.38%)
May 31, 2023 7.970 8.170 7.760 7.980 574,535 +0.01(+0.13%)
May 30, 2023 8.010 8.280 7.760 7.970 598,500 +0.01(+0.13%)
May 26, 2023 8.100 8.220 7.910 7.960 521,854 -0.13(-1.61%)
May 25, 2023 8.430 8.595 8.050 8.090 688,616 -0.37(-4.37%)
May 24, 2023 8.610 8.640 8.130 8.460 676,701 -0.22(-2.53%)
May 23, 2023 8.480 9.200 8.440 8.680 687,403 +0.13(+1.52%)
May 22, 2023 7.680 8.690 7.560 8.550 716,052 +0.87(+11.33%)
May 19, 2023 7.740 7.940 7.510 7.680 562,881 +0.07(+0.92%)
May 18, 2023 7.620 7.920 7.450 7.610 705,368 -0.16(-2.06%)
May 17, 2023 7.800 7.800 7.425 7.770 665,532 +0.00(+0.00%)
May 16, 2023 8.100 8.140 7.705 7.770 983,879 -0.57(-6.83%)
May 15, 2023 8.080 8.450 7.930 8.340 743,335 +0.29(+3.60%)
May 12, 2023 8.450 8.470 7.410 8.050 1,137,932 -0.31(-3.71%)
May 11, 2023 6.450 8.800 6.220 8.360 1,749,324 -0.23(-2.68%)
May 10, 2023 8.750 9.250 8.340 8.590 817,175 +0.06(+0.70%)
May 09, 2023 8.160 8.310 7.970 8.530 758,533 +0.32(+3.90%)
May 08, 2023 8.390 8.390 8.070 8.210 541,690 -0.18(-2.15%)
May 05, 2023 8.780 8.780 8.360 8.390 591,235 -0.23(-2.67%)
May 04, 2023 8.550 8.750 8.180 8.620 741,292 +0.10(+1.17%)
May 03, 2023 7.900 8.695 7.900 8.520 975,751 +0.61(+7.71%)
May 02, 2023 8.260 8.260 7.820 7.910 950,166 -0.39(-4.70%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.