Caredx Inc

CDNA
🏛️ usa →
14.85
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.84 12.86 11.96 12.00 0.9M
2023-12-28 12.62 12.88 12.45 12.86 1.1M
2023-12-27 12.52 12.93 12.46 12.70 0.6M
2023-12-26 12.06 12.50 11.96 12.33 0.7M
2023-12-22 11.67 12.22 11.28 11.95 0.8M
2023-12-21 11.10 11.69 11.02 11.69 0.7M
2023-12-20 11.18 11.56 10.80 10.82 0.9M
2023-12-19 9.81 11.38 9.80 11.21 1.3M
2023-12-18 10.12 10.55 9.83 9.85 0.9M
2023-12-15 10.95 11.08 9.63 9.97 3.1M
2023-12-14 10.73 11.44 10.73 10.86 1.9M
2023-12-13 9.69 10.66 9.47 10.55 1.4M
2023-12-12 9.65 9.77 9.33 9.59 1.0M
2023-12-11 9.82 9.89 9.63 9.65 1.2M
2023-12-08 9.67 10.14 9.52 9.81 0.8M
2023-12-07 9.69 10.03 9.51 9.73 0.9M
2023-12-06 9.87 10.09 9.64 9.64 2.1M
2023-12-05 9.83 9.83 9.14 9.68 1.3M
2023-12-04 9.79 10.16 9.64 9.87 1.4M
2023-12-01 9.72 10.01 9.43 9.88 1.1M
2023-11-30 9.87 10.12 9.65 9.71 2.2M
2023-11-29 9.75 10.33 9.71 9.76 1.0M
2023-11-28 9.56 9.79 9.35 9.76 1.1M
2023-11-27 9.80 9.86 9.60 9.62 1.3M
2023-11-24 9.77 9.89 9.67 9.80 0.4M
2023-11-22 9.70 9.93 9.64 9.83 1.0M
2023-11-21 9.40 9.81 9.40 9.50 1.2M
2023-11-20 9.44 9.83 9.44 9.68 1.4M
2023-11-17 9.30 9.69 9.25 9.53 1.4M
2023-11-16 8.94 9.30 8.85 9.13 1.5M
2023-11-15 8.84 9.36 8.83 9.04 1.6M
2023-11-14 8.19 9.01 8.10 8.89 2.2M
2023-11-13 7.34 7.98 7.09 7.92 1.3M
2023-11-10 7.33 7.51 6.92 7.41 1.1M
2023-11-09 8.00 8.00 7.12 7.21 3.3M
2023-11-08 6.62 6.62 6.12 6.33 1.3M
2023-11-07 6.50 6.79 6.30 6.63 1.4M
2023-11-06 6.45 6.74 6.36 6.48 1.6M
2023-11-03 6.07 6.69 6.07 6.31 2.5M
2023-11-02 6.24 6.59 5.89 5.95 1.7M
2023-11-01 5.53 5.53 5.20 5.41 0.9M
2023-10-31 5.15 5.43 4.97 5.41 1.3M
2023-10-30 5.02 5.18 4.92 5.15 0.9M
2023-10-27 5.06 5.06 4.80 5.00 1.0M
2023-10-26 4.92 5.10 4.86 5.04 0.9M
2023-10-25 5.29 5.31 4.90 4.90 1.2M
2023-10-24 5.38 5.52 5.25 5.41 1.1M
2023-10-23 5.21 5.48 5.18 5.21 0.9M
2023-10-20 5.29 5.40 4.94 5.31 1.0M
2023-10-19 5.63 5.79 5.24 5.28 0.8M
2023-10-18 5.77 5.85 5.60 5.62 0.6M
2023-10-17 5.72 6.01 5.64 5.78 0.7M
2023-10-16 5.65 5.82 5.32 5.77 0.9M
2023-10-13 5.36 5.70 5.19 5.65 1.2M
2023-10-12 5.88 5.88 5.24 5.33 1.3M
2023-10-11 6.50 6.50 5.79 5.88 1.1M
2023-10-10 6.47 6.79 6.44 6.53 0.6M
2023-10-09 6.46 6.58 6.31 6.45 0.5M
2023-10-06 6.69 6.76 6.50 6.51 0.5M
2023-10-05 6.69 6.92 6.52 6.85 0.8M
2023-10-04 6.95 6.95 6.60 6.71 0.7M
2023-10-03 6.82 6.97 6.72 6.95 0.7M
2023-10-02 6.97 7.04 6.68 6.86 0.7M
2023-09-29 7.16 7.28 6.87 7.00 0.7M
2023-09-28 7.35 7.44 7.00 7.04 0.6M
2023-09-27 7.49 7.66 7.20 7.37 0.6M
2023-09-26 7.56 7.76 7.35 7.36 0.6M
2023-09-25 7.60 7.66 7.35 7.64 0.6M
2023-09-22 7.80 7.83 7.55 7.66 0.4M
2023-09-21 7.76 7.86 7.49 7.75 0.6M
2023-09-20 8.09 8.09 7.80 7.84 0.5M
2023-09-19 7.90 8.11 7.78 8.02 0.5M
2023-09-18 8.00 8.09 7.78 7.91 0.5M
2023-09-15 8.28 8.30 7.78 7.92 2.0M
2023-09-14 8.48 8.62 8.19 8.20 0.5M
2023-09-13 8.50 8.75 8.34 8.40 0.5M
2023-09-12 8.29 8.54 8.19 8.50 0.6M
2023-09-11 8.30 8.45 8.22 8.33 0.8M
2023-09-08 8.30 8.32 8.06 8.17 0.6M
2023-09-07 8.72 8.73 8.02 8.26 0.7M
2023-09-06 9.17 9.25 8.75 8.81 0.5M
2023-09-05 9.58 9.73 9.10 9.14 0.6M
2023-09-01 9.38 9.79 9.38 9.73 0.6M
2023-08-31 9.31 9.47 9.29 9.31 0.5M
2023-08-30 9.14 9.41 9.13 9.31 0.6M
2023-08-29 8.82 9.33 8.56 9.18 0.6M
2023-08-28 8.78 9.06 8.76 8.86 0.6M
2023-08-25 8.73 8.85 8.51 8.73 0.5M
2023-08-24 8.77 8.87 8.51 8.71 0.7M
2023-08-23 8.49 8.90 8.49 8.77 0.7M
2023-08-22 8.62 8.73 8.34 8.38 0.3M
2023-08-21 8.39 8.72 8.23 8.62 0.5M
2023-08-18 8.44 8.70 8.34 8.41 0.6M
2023-08-17 8.86 8.86 8.35 8.47 0.7M
2023-08-16 9.56 9.68 8.73 8.74 0.8M
2023-08-15 9.80 10.24 9.56 9.66 0.9M
2023-08-14 8.76 9.47 8.58 9.35 0.8M
2023-08-11 9.58 9.97 8.64 8.90 1.1M
2023-08-10 9.88 9.96 9.32 9.68 1.1M
2023-08-09 11.41 11.80 9.55 9.80 1.4M
2023-08-08 10.80 11.15 10.58 11.04 1.0M
2023-08-07 11.16 11.22 10.58 10.80 0.6M
2023-08-04 10.90 11.27 10.74 11.10 0.8M
2023-08-03 11.15 11.15 10.61 10.73 0.8M
2023-08-02 10.56 11.66 10.56 11.26 1.5M
2023-08-01 10.80 10.85 10.48 10.49 0.7M
2023-07-31 11.15 11.26 10.70 10.91 0.8M
2023-07-28 10.92 11.23 10.72 11.16 0.7M
2023-07-27 11.32 11.40 10.57 10.71 0.9M
2023-07-26 11.15 11.52 11.04 11.26 1.0M
2023-07-25 10.52 11.19 10.37 11.01 1.3M
2023-07-24 10.63 10.94 10.27 10.41 0.8M
2023-07-21 10.20 10.75 9.87 10.63 0.8M
2023-07-20 10.23 10.24 9.93 10.03 0.7M
2023-07-19 10.40 10.82 10.25 10.28 0.5M
2023-07-18 10.09 10.40 10.06 10.31 0.6M
2023-07-17 9.77 10.27 9.55 10.12 0.7M
2023-07-14 10.14 10.25 9.56 9.77 0.6M
2023-07-13 10.55 10.75 10.07 10.11 0.7M
2023-07-12 10.39 10.60 10.09 10.44 0.9M
2023-07-11 10.28 10.80 9.93 10.34 1.8M
2023-07-10 10.07 10.33 9.50 9.71 1.6M
2023-07-07 8.50 10.33 8.50 10.09 5.8M
2023-07-06 8.41 8.57 8.11 8.37 0.6M
2023-07-05 8.40 8.62 8.22 8.57 0.5M
2023-07-03 8.58 8.62 8.38 8.49 0.2M
2023-06-30 8.75 8.75 8.48 8.50 0.5M
2023-06-29 8.71 8.87 8.46 8.56 0.7M
2023-06-28 8.65 8.88 8.44 8.77 0.8M
2023-06-27 8.31 8.75 8.13 8.67 0.8M
2023-06-26 7.85 8.54 7.73 8.40 0.9M
2023-06-23 7.80 8.03 7.68 7.88 3.0M
2023-06-22 8.07 8.12 7.85 7.94 0.4M
2023-06-21 8.15 8.30 7.87 8.07 0.7M
2023-06-20 7.97 8.28 7.69 8.24 1.0M
2023-06-16 8.35 8.35 7.91 7.96 2.5M
2023-06-15 7.80 8.27 7.68 8.26 1.0M
2023-06-14 8.42 8.42 7.70 7.81 1.0M
2023-06-13 8.19 8.47 8.11 8.36 0.9M
2023-06-12 7.83 8.38 7.72 8.30 0.7M
2023-06-09 8.14 8.15 7.76 7.79 0.6M
2023-06-08 8.40 8.41 7.77 8.06 0.8M
2023-06-07 8.49 8.67 8.30 8.39 0.6M
2023-06-06 8.00 8.66 7.91 8.45 0.6M
2023-06-05 8.06 8.18 7.82 7.98 0.7M
2023-06-02 8.15 8.28 7.89 8.13 0.5M
2023-06-01 7.98 8.11 7.62 8.01 0.5M
2023-05-31 7.97 8.17 7.76 7.98 0.6M
2023-05-30 8.01 8.28 7.76 7.97 0.6M
2023-05-26 8.10 8.22 7.91 7.96 0.5M
2023-05-25 8.43 8.60 8.05 8.09 0.7M
2023-05-24 8.61 8.64 8.13 8.46 0.7M
2023-05-23 8.48 9.20 8.44 8.68 0.7M
2023-05-22 7.68 8.69 7.56 8.55 0.7M
2023-05-19 7.74 7.94 7.51 7.68 0.6M
2023-05-18 7.62 7.92 7.45 7.61 0.7M
2023-05-17 7.80 7.80 7.43 7.77 0.7M
2023-05-16 8.10 8.14 7.71 7.77 1.0M
2023-05-15 8.08 8.46 7.93 8.34 0.7M
2023-05-12 8.45 8.47 7.41 8.05 1.1M
2023-05-11 6.45 8.80 6.22 8.36 1.7M
2023-05-10 8.75 9.25 8.34 8.59 0.8M
2023-05-09 8.16 8.55 7.97 8.53 0.8M
2023-05-08 8.39 8.39 8.07 8.21 0.5M
2023-05-05 8.78 8.78 8.36 8.39 0.6M
2023-05-04 8.55 8.75 8.18 8.61 0.7M
2023-05-03 7.90 8.70 7.90 8.52 1.0M
2023-05-02 8.26 8.26 7.82 7.91 1.0M
2023-05-01 8.10 8.39 7.96 8.30 0.7M
2023-04-28 7.78 8.14 7.63 8.09 0.7M
2023-04-27 7.88 8.08 7.70 7.78 0.6M
2023-04-26 8.14 8.19 7.66 7.80 0.6M
2023-04-25 8.34 8.35 7.99 8.00 0.7M
2023-04-24 8.70 8.70 8.25 8.44 0.6M
2023-04-21 8.73 8.89 8.63 8.69 0.5M
2023-04-20 8.88 8.99 8.61 8.63 0.6M
2023-04-19 8.93 9.10 8.72 9.03 0.5M
2023-04-18 9.42 9.42 8.94 9.07 0.7M
2023-04-17 8.95 9.45 8.89 9.36 1.0M
2023-04-14 9.42 9.56 8.68 8.88 0.9M
2023-04-13 8.70 9.55 8.70 9.46 1.2M
2023-04-12 8.95 9.11 8.42 8.58 0.8M
2023-04-11 8.74 8.95 8.69 8.77 0.7M
2023-04-10 8.73 8.80 8.52 8.65 0.6M
2023-04-06 8.61 8.95 8.53 8.81 0.8M
2023-04-05 8.70 8.87 8.57 8.58 0.7M
2023-04-04 8.77 8.77 8.57 8.72 0.9M
2023-04-03 9.14 9.14 8.56 8.74 1.5M
2023-03-31 8.88 9.34 8.85 9.14 1.0M
2023-03-30 9.22 9.24 8.82 8.85 0.6M
2023-03-29 9.04 9.30 8.86 9.10 0.9M
2023-03-28 9.05 9.18 8.76 8.83 0.8M
2023-03-27 9.07 9.29 8.92 9.08 0.6M
2023-03-24 8.85 8.99 8.72 8.95 0.7M
2023-03-23 9.04 9.19 8.67 8.83 1.2M
2023-03-22 9.42 9.53 8.86 8.88 1.0M
2023-03-21 9.31 9.63 9.14 9.42 0.8M
2023-03-20 9.21 9.45 9.10 9.22 1.0M
2023-03-17 9.56 9.59 9.08 9.28 2.3M
2023-03-16 9.84 9.88 9.47 9.66 0.8M
2023-03-15 9.75 9.93 9.54 9.88 0.9M
2023-03-14 9.99 10.07 9.59 9.84 1.2M
2023-03-13 9.43 10.01 9.37 9.79 1.5M
2023-03-10 10.01 10.06 9.16 9.53 1.9M
2023-03-09 10.64 10.88 9.95 10.04 2.0M
2023-03-08 10.24 10.78 9.91 10.69 1.5M
2023-03-07 9.53 10.64 9.51 10.61 2.2M
2023-03-06 9.06 10.75 9.03 10.65 5.3M
2023-03-03 9.31 9.31 8.10 8.97 10.3M
2023-03-02 15.74 16.25 9.05 10.77 14.1M
2023-03-01 16.50 16.54 15.28 16.00 1.3M
2023-02-28 15.00 17.89 14.81 16.82 2.1M
2023-02-27 14.68 14.91 14.34 14.71 0.8M
2023-02-24 13.96 14.53 13.85 14.45 0.9M
2023-02-23 14.26 14.51 13.73 14.32 0.7M
2023-02-22 13.48 14.01 13.32 14.01 1.1M
2023-02-21 15.15 15.30 13.35 13.46 1.5M
2023-02-17 15.57 15.66 15.12 15.60 0.6M
2023-02-16 15.19 15.96 15.19 15.57 0.7M
2023-02-15 15.26 15.82 15.11 15.69 0.6M
2023-02-14 14.91 15.48 14.73 15.32 0.5M
2023-02-13 15.25 15.48 14.90 15.06 0.7M
2023-02-10 15.36 15.76 15.26 15.30 0.7M
2023-02-09 16.02 16.77 15.50 15.51 0.7M
2023-02-08 16.49 16.66 15.68 15.74 0.9M
2023-02-07 16.10 16.62 15.92 16.56 0.9M
2023-02-06 16.47 16.83 16.09 16.26 0.6M
2023-02-03 17.08 17.33 16.40 16.54 0.9M
2023-02-02 16.36 18.04 16.35 17.61 1.4M
2023-02-01 14.92 16.06 14.73 15.66 1.0M
2023-01-31 14.64 15.21 14.64 14.94 0.6M
2023-01-30 15.00 15.35 14.52 14.65 0.7M
2023-01-27 15.17 15.42 15.08 15.28 0.4M
2023-01-26 15.31 15.60 14.95 15.20 0.7M
2023-01-25 14.87 15.04 14.06 15.03 0.6M
2023-01-24 14.97 15.61 14.81 15.16 0.8M
2023-01-23 14.33 15.14 14.26 15.05 0.9M
2023-01-20 13.84 14.40 13.61 14.33 0.9M
2023-01-19 14.03 14.13 13.03 13.69 0.7M
2023-01-18 14.34 14.91 14.08 14.14 1.1M
2023-01-17 14.23 14.46 13.88 14.19 0.7M
2023-01-13 13.65 14.37 13.57 14.24 1.2M
2023-01-12 13.75 13.93 12.96 13.90 1.1M
2023-01-11 12.67 13.84 12.50 13.68 1.2M
2023-01-10 12.07 12.65 11.73 12.64 1.1M
2023-01-09 11.42 12.42 11.31 11.87 1.0M
2023-01-06 11.10 11.38 10.50 11.24 1.1M
2023-01-05 11.32 11.47 10.92 11.07 0.8M
2023-01-04 11.17 11.62 11.04 11.44 0.9M
2023-01-03 11.58 11.85 10.90 11.10 1.0M