Italia markets closed

CareDx, Inc (CDNA)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,72+0,45 (+4,85%)
Alla chiusura: 04:00PM EDT
9,72 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20249,7010,229,449,729,72833.965
02 mag 20249,379,498,969,279,27639.500
01 mag 20248,519,968,439,189,182.600.100
30 apr 20248,008,327,747,767,76837.000
29 apr 20247,628,437,618,208,20730.200
26 apr 20247,627,847,427,567,56493.000
25 apr 20247,807,807,537,567,56555.500
24 apr 20248,208,377,967,987,98757.600
23 apr 20248,158,768,158,238,23448.600
22 apr 20248,468,478,018,178,17480.800
19 apr 20248,018,347,988,318,31500.400
18 apr 20248,308,508,068,078,07665.700
17 apr 20247,988,427,918,288,282.009.600
16 apr 20248,088,117,847,857,85490.000
15 apr 20248,538,608,008,208,20609.500
12 apr 20249,019,148,468,538,53726.200
11 apr 20249,329,349,079,149,14539.100
10 apr 20249,409,499,149,269,26547.300
09 apr 20249,5910,159,599,959,95424.900
08 apr 20249,689,779,539,539,53275.500
05 apr 20249,689,949,519,639,63365.900
04 apr 202410,1910,309,799,809,80650.100
03 apr 20249,8410,159,8110,0410,04534.000
02 apr 202410,0110,019,729,959,95567.500
01 apr 202410,6010,7110,0610,3210,32552.200
28 mar 202410,5111,1010,2610,5910,59696.800
27 mar 20249,7110,549,4310,5210,52743.100
26 mar 20249,9610,069,559,579,57577.200
25 mar 20249,539,989,539,729,72419.100
22 mar 20249,839,939,479,549,54539.400
21 mar 202410,1710,579,919,929,92663.000
20 mar 20249,8010,209,3810,0210,02657.200
19 mar 20249,8910,139,739,859,85503.000
18 mar 202410,1010,249,779,899,89769.000
15 mar 20249,8610,409,8610,1410,142.687.900
14 mar 202410,4710,539,909,979,97761.700
13 mar 202411,1111,2910,2910,5310,53838.000
12 mar 202411,3511,5810,9511,0211,02857.200
11 mar 202411,6911,9811,1911,3111,31647.500
08 mar 202412,1012,5311,1211,7911,79679.300
07 mar 202411,8112,2311,4111,9411,94692.500
06 mar 202411,8811,9711,3211,7211,72667.200
05 mar 202411,9712,0411,2611,6011,60830.000
04 mar 202412,3612,3711,4112,0812,081.305.400
01 mar 202411,0412,8310,8812,0112,012.438.400
29 feb 20249,7311,098,2310,6410,643.481.800
28 feb 20249,249,839,159,729,721.191.200
27 feb 20249,009,608,889,499,49978.300
26 feb 20248,238,958,218,928,92810.800
23 feb 20248,278,448,088,278,27366.200
22 feb 20248,278,368,098,278,27522.900
21 feb 20248,258,327,868,248,24556.400
20 feb 20247,938,307,938,238,23641.900
16 feb 20248,308,348,078,138,13481.700
15 feb 20248,298,628,298,508,50602.500
14 feb 20248,188,357,928,298,29824.600
13 feb 20248,408,637,837,967,96798.500
12 feb 20248,799,098,679,079,07944.400
09 feb 20248,919,008,658,788,78505.900
08 feb 20248,738,948,538,828,82560.000
07 feb 20248,998,998,668,708,70715.200
06 feb 20248,509,008,409,009,00673.100
05 feb 20248,488,688,358,568,56554.000
02 feb 20248,638,928,388,728,72819.800
01 feb 20248,678,988,568,888,881.012.100
31 gen 20249,299,318,558,568,561.078.200
30 gen 20249,7910,109,189,369,36923.600
29 gen 20248,639,968,099,889,882.138.000
26 gen 202411,0511,748,469,029,023.942.300
25 gen 202410,1410,9510,0410,9110,911.345.300
24 gen 202410,1710,199,819,929,92816.100
23 gen 202410,1210,139,699,979,97921.700
22 gen 20249,439,829,319,819,81873.200
19 gen 20249,719,769,119,259,25977.600
18 gen 202410,1810,249,519,659,651.224.700
17 gen 202410,4510,569,619,949,941.606.400
16 gen 202410,8310,8610,4210,5910,59987.700
12 gen 202411,5111,6410,8411,0111,01934.000
11 gen 202411,9012,0711,3011,4011,401.376.400
10 gen 202412,3712,6112,0612,2912,29853.600
09 gen 202411,8912,6811,6412,3712,371.009.900
08 gen 202411,2012,1910,7712,0712,071.061.700
05 gen 202411,0311,5810,9711,3011,30713.100
04 gen 202411,0311,2710,7711,1211,12659.200
03 gen 202411,6411,6410,8310,9410,94687.200
02 gen 202411,8912,3711,7311,9411,94603.600
29 dic 202312,8412,8611,9612,0012,00911.900
28 dic 202312,6212,8812,4512,8612,861.104.200
27 dic 202312,5212,9312,4612,7012,70627.200
26 dic 202312,0612,5011,9612,3312,33661.300
22 dic 202311,6712,2211,2811,9511,95783.900
21 dic 202311,1011,6911,0211,6911,69729.000
20 dic 202311,1811,5610,8010,8210,82890.400
19 dic 20239,8111,389,8011,2111,211.272.200
18 dic 202310,1210,559,839,859,85863.800
15 dic 202310,9511,089,639,979,973.053.100
14 dic 202310,7311,4410,7310,8610,861.864.000
13 dic 20239,6910,669,4710,5510,551.404.300
12 dic 20239,659,779,329,599,591.043.000
11 dic 20239,829,899,639,659,651.211.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...