CareDx Inc. Common Stockのデータ

CareDx Inc. Common Stockの基本情報

名前 CareDx Inc. Common Stock
ティッカー CDNA
United States
上場年 2014.0
セクター Health Care

CareDx Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 91.18 87.1 90.76 88.02 508900.0 88.02
2021-02-12 91.96 87.34 89.21 89.37 579500.0 89.37
2021-02-11 93.65 89.36 93.65 89.79 413100.0 89.79
2021-02-10 94.45 87.66 90.51 90.43 649800.0 90.43
2021-02-09 94.67 89.8 92.8 91.3 901600.0 91.3
2021-02-08 94.19 88.89 88.89 93.22 597900.0 93.22
2021-02-05 92.29 87.98 89.16 88.72 443700.0 88.72
2021-02-04 89.79 86.07 88.12 89.59 475800.0 89.59
2021-02-03 88.48 84.66 85.21 87.37 437800.0 87.37
2021-02-02 87.24 81.41 81.98 84.65 704800.0 84.65
2021-02-01 80.84 75.36 77.5 80.24 497300.0 80.24
2021-01-29 79.63 75.87 77.5 76.43 567100.0 76.43
2021-01-28 80.24 74.83 75.57 77.63 545500.0 77.63
2021-01-27 79.02 70.95 76.45 74.62 1052900.0 74.62
2021-01-26 88.0 77.79 87.23 78.96 845000.0 78.96
2021-01-25 87.58 82.51 86.26 85.7 844800.0 85.7
2021-01-22 88.82 85.25 87.69 85.43 1002200.0 85.43
2021-01-21 94.99 87.41 94.6 87.66 1993300.0 87.66
2021-01-20 99.83 93.36 93.36 95.6 1030100.0 95.6
2021-01-19 93.49 88.5 89.3 93.33 673700.0 93.33
2021-01-15 90.03 84.23 85.28 88.15 667300.0 88.15
2021-01-14 88.48 84.53 85.12 86.83 1082900.0 86.83
2021-01-13 84.96 81.44 83.72 84.32 579000.0 84.32
2021-01-12 83.19 79.81 81.51 83.04 660200.0 83.04
2021-01-11 83.02 79.48 81.54 80.69 722000.0 80.69
2021-01-08 81.9 76.42 77.0 80.76 827100.0 80.76
2021-01-07 78.25 73.66 74.0 76.02 895800.0 76.02
2021-01-06 73.07 69.38 71.89 73.0 522200.0 73.0
2021-01-05 73.45 70.59 71.01 71.89 446300.0 71.89
2021-01-04 74.81 70.93 72.68 71.49 619800.0 71.49
2020-12-31 75.24 70.96 75.24 72.45 539300.0 72.45
2020-12-30 77.75 73.96 74.08 74.98 538900.0 74.98
2020-12-29 77.76 69.3 76.02 73.24 708800.0 73.24
2020-12-28 78.96 75.91 77.15 76.3 597000.0 76.3
2020-12-24 78.3 74.83 76.84 76.23 235800.0 76.23
2020-12-23 79.92 75.09 77.51 76.43 939600.0 76.43
2020-12-22 77.52 72.05 72.66 77.09 1214000.0 77.09
2020-12-21 73.48 67.89 68.26 72.31 947500.0 72.31
2020-12-18 70.58 67.31 69.62 69.08 1771900.0 69.08
2020-12-17 69.4 65.52 66.67 68.9 955600.0 68.9
2020-12-16 68.27 65.62 67.7 66.7 922100.0 66.7
2020-12-15 71.64 65.4 69.23 67.89 1194800.0 67.89
2020-12-14 74.74 68.3 70.62 69.29 827800.0 69.29
2020-12-11 72.79 68.1 69.44 68.94 603100.0 68.94
2020-12-10 71.05 65.3 65.3 70.67 664600.0 70.67
2020-12-09 68.84 64.02 68.27 64.91 742100.0 64.91
2020-12-08 68.17 66.79 67.55 68.0 528700.0 68.0
2020-12-07 68.35 64.49 66.15 67.55 654300.0 67.55
2020-12-04 65.29 60.02 61.94 64.91 467900.0 64.91
2020-12-03 62.28 59.3 59.85 61.35 429600.0 61.35
2020-12-02 59.67 57.78 58.75 59.52 279300.0 59.52
2020-12-01 59.99 56.73 57.05 58.99 685000.0 58.99
2020-11-30 58.38 55.3 57.2 57.17 728500.0 57.17
2020-11-27 57.57 55.61 55.61 57.5 257800.0 57.5
2020-11-25 56.6 55.22 55.86 56.08 355200.0 56.08
2020-11-24 60.27 55.04 59.47 55.64 723000.0 55.64
2020-11-23 62.5 58.68 62.08 59.55 439900.0 59.55
2020-11-20 61.87 57.5 58.56 61.18 449800.0 61.18
2020-11-19 59.54 56.85 57.94 59.25 388700.0 59.25
2020-11-18 60.7 56.7 57.99 57.62 486400.0 57.62
2020-11-17 57.95 54.45 55.5 57.8 633100.0 57.8
2020-11-16 56.48 53.25 55.0 55.04 410800.0 55.04
2020-11-13 59.1 52.81 55.51 54.49 859700.0 54.49
2020-11-12 55.15 52.43 54.45 54.43 433000.0 54.43
2020-11-11 55.08 51.95 51.97 54.03 603900.0 54.03
2020-11-10 53.45 49.19 52.47 50.91 716700.0 50.91
2020-11-09 55.38 52.06 54.86 52.18 539000.0 52.18
2020-11-06 55.0 53.51 54.11 54.04 361500.0 54.04
2020-11-05 55.15 51.82 53.61 54.12 717200.0 54.12
2020-11-04 53.36 49.44 49.44 52.37 606000.0 52.37
2020-11-03 49.84 47.63 48.7 49.44 425700.0 49.44
2020-11-02 49.42 45.96 49.05 47.96 472600.0 47.96
2020-10-30 55.88 48.04 52.64 49.05 975000.0 49.05
2020-10-29 52.38 50.03 50.7 51.11 502000.0 51.11
2020-10-28 51.43 48.63 49.46 50.64 406600.0 50.64
2020-10-27 51.3 49.75 49.78 50.87 409900.0 50.87
2020-10-26 50.27 48.4 49.48 49.69 352700.0 49.69
2020-10-23 50.98 49.27 50.98 50.18 328300.0 50.18
2020-10-22 51.31 49.63 49.98 50.75 424300.0 50.75
2020-10-21 51.79 48.96 51.74 49.66 314100.0 49.66
2020-10-20 52.97 50.57 52.13 51.33 304200.0 51.33
2020-10-19 52.48 51.01 52.29 51.32 339100.0 51.32
2020-10-16 53.21 51.48 52.32 51.56 266300.0 51.56
2020-10-15 52.47 49.54 50.0 52.22 391300.0 52.22
2020-10-14 53.51 51.0 52.89 51.41 380000.0 51.41
2020-10-13 53.09 51.37 52.32 52.39 586200.0 52.39
2020-10-12 54.85 52.44 54.38 52.53 723500.0 52.53
2020-10-09 54.22 50.55 50.55 53.96 1020800.0 53.96
2020-10-08 52.5 49.25 50.0 50.53 2983100.0 50.53
2020-10-07 44.25 42.76 43.37 43.86 531700.0 43.86
2020-10-06 44.58 42.46 43.15 43.07 502800.0 43.07
2020-10-05 43.3 41.28 41.75 42.41 480600.0 42.41
2020-10-02 43.85 40.44 41.31 41.78 1116400.0 41.78
2020-10-01 42.79 38.59 38.89 41.43 1823200.0 41.43
2020-09-30 38.67 36.85 36.98 37.94 813600.0 37.94
2020-09-29 36.97 33.98 34.79 36.88 831200.0 36.88
2020-09-28 34.75 32.63 33.04 34.64 460000.0 34.64
2020-09-25 32.86 30.84 30.87 32.77 813700.0 32.77
2020-09-24 31.64 30.27 31.18 30.88 550800.0 30.88
2020-09-23 33.76 31.21 33.35 31.3 444000.0 31.3
2020-09-22 33.82 32.76 33.82 33.31 332200.0 33.31
2020-09-21 33.85 32.68 33.01 33.47 388400.0 33.47
2020-09-18 34.48 32.79 33.66 34.03 1365100.0 34.03
2020-09-17 34.34 33.21 33.62 33.28 386000.0 33.28
2020-09-16 34.86 33.76 34.04 34.19 348500.0 34.19
2020-09-15 34.96 33.54 34.3 33.75 226200.0 33.75
2020-09-14 35.16 33.54 33.72 34.29 351000.0 34.29
2020-09-11 34.4 32.9 33.57 33.05 282400.0 33.05
2020-09-10 34.31 33.08 33.08 33.21 336100.0 33.21
2020-09-09 33.75 31.64 32.19 33.07 407000.0 33.07
2020-09-08 32.72 30.91 31.33 31.89 408400.0 31.89
2020-09-04 32.32 29.86 32.32 31.99 772500.0 31.99
2020-09-03 34.23 30.43 34.23 32.21 946700.0 32.21
2020-09-02 34.41 32.49 33.25 34.33 265200.0 34.33
2020-09-01 34.52 33.65 34.27 33.79 391700.0 33.79
2020-08-31 34.47 33.54 34.0 34.15 291800.0 34.15
2020-08-28 34.82 33.35 34.46 34.01 279300.0 34.01
2020-08-27 34.28 33.46 34.06 34.13 379200.0 34.13
2020-08-26 34.29 33.21 33.7 34.1 311500.0 34.1
2020-08-25 34.16 32.56 32.92 33.89 268400.0 33.89
2020-08-24 34.6 32.6 34.41 32.89 475600.0 32.89
2020-08-21 34.68 33.6 34.28 34.11 329700.0 34.11
2020-08-20 35.15 33.76 34.39 34.34 226900.0 34.34
2020-08-19 35.27 33.99 34.45 34.58 263400.0 34.58
2020-08-18 34.52 33.53 34.52 34.27 300400.0 34.27
2020-08-17 34.48 32.44 32.53 34.28 349600.0 34.28
2020-08-14 33.36 32.24 33.06 32.46 304900.0 32.46
2020-08-13 33.03 31.08 31.39 32.97 781600.0 32.97
2020-08-12 31.5 30.47 31.01 31.33 882600.0 31.33
2020-08-11 32.33 30.21 31.08 30.91 488700.0 30.91
2020-08-10 33.5 31.1 33.44 31.23 516600.0 31.23
2020-08-07 35.37 32.94 34.72 33.37 583400.0 33.37
2020-08-06 36.38 34.0 35.9 34.65 640100.0 34.65
2020-08-05 37.54 34.28 34.77 35.4 1617400.0 35.4
2020-08-04 34.16 33.2 33.62 33.55 711600.0 33.55
2020-08-03 34.4 33.01 33.84 33.66 787500.0 33.66
2020-07-31 33.57 32.95 33.46 33.35 538200.0 33.35
2020-07-30 33.7 32.14 32.14 33.28 690200.0 33.28
2020-07-29 32.95 32.0 32.02 32.59 533400.0 32.59
2020-07-28 33.1 31.6 32.79 31.65 324900.0 31.65
2020-07-27 33.22 32.03 32.79 32.94 415900.0 32.94
2020-07-24 33.49 31.7 33.35 32.59 421100.0 32.59
2020-07-23 35.05 33.11 34.49 33.5 406500.0 33.5
2020-07-22 35.42 34.23 34.64 34.49 344200.0 34.49
2020-07-21 35.77 34.51 35.77 34.71 241400.0 34.71
2020-07-20 36.07 34.77 35.26 35.55 302500.0 35.55
2020-07-17 35.86 34.21 34.21 35.18 415100.0 35.18
2020-07-16 35.87 34.33 35.87 34.37 300400.0 34.37
2020-07-15 36.42 35.16 35.75 35.95 543200.0 35.95
2020-07-14 35.1 32.66 33.59 35.08 428400.0 35.08
2020-07-13 35.84 33.34 34.22 33.52 495600.0 33.52
2020-07-10 35.25 33.84 34.96 33.93 315600.0 33.93
2020-07-09 36.4 34.19 35.75 35.16 329100.0 35.16
2020-07-08 35.81 34.29 34.33 35.69 568500.0 35.69
2020-07-07 35.64 33.75 34.12 34.28 406200.0 34.28
2020-07-06 34.99 33.94 34.93 34.49 424300.0 34.49
2020-07-02 35.9 34.58 35.89 34.67 294000.0 34.67
2020-07-01 35.77 34.31 35.4 35.24 484300.0 35.24
2020-06-30 35.49 33.43 34.15 35.43 619200.0 35.43
2020-06-29 34.44 31.6 31.85 34.14 621900.0 34.14
2020-06-26 32.94 31.39 32.82 31.51 1067800.0 31.51
2020-06-25 33.13 32.04 32.41 32.84 524100.0 32.84
2020-06-24 34.37 32.32 33.9 32.88 405900.0 32.88
2020-06-23 34.73 33.45 34.41 34.04 572500.0 34.04
2020-06-22 33.9 31.04 32.44 33.74 518200.0 33.74
2020-06-19 32.99 31.45 31.9 32.17 1858100.0 32.17
2020-06-18 32.15 30.26 30.51 31.35 457400.0 31.35
2020-06-17 32.13 30.66 31.74 30.74 517700.0 30.74
2020-06-16 33.3 31.23 33.25 31.47 489000.0 31.47
2020-06-15 32.13 30.78 30.91 31.87 713200.0 31.87
2020-06-12 32.12 30.5 31.58 31.51 1012600.0 31.51
2020-06-11 32.77 29.85 32.7 30.22 2199400.0 30.22
2020-06-10 34.75 30.95 31.84 33.51 756000.0 33.51
2020-06-09 35.01 32.0 34.0 33.39 569900.0 33.39
2020-06-08 34.58 32.61 33.33 34.34 439300.0 34.34
2020-06-05 33.52 31.42 32.63 33.15 521900.0 33.15
2020-06-04 34.12 31.73 32.83 31.89 652300.0 31.89
2020-06-03 34.5 32.57 34.49 32.94 830600.0 32.94
2020-06-02 35.0 32.36 32.78 34.45 1026000.0 34.45
2020-06-01 33.46 31.52 31.96 32.82 520500.0 32.82
2020-05-29 32.23 30.96 31.6 32.12 445600.0 32.12
2020-05-28 32.79 31.27 32.12 31.6 418100.0 31.6
2020-05-27 31.93 29.14 30.61 31.86 677000.0 31.86
2020-05-26 32.32 30.12 32.28 30.17 749300.0 30.17
2020-05-22 31.48 29.96 30.25 31.39 325400.0 31.39
2020-05-21 30.75 29.03 29.59 30.25 623500.0 30.25
2020-05-20 30.89 29.56 30.89 29.69 657500.0 29.69
2020-05-19 32.67 30.69 32.21 30.71 483900.0 30.71
2020-05-18 32.95 30.93 31.01 32.25 1076200.0 32.25
2020-05-15 29.99 27.93 28.07 29.93 541900.0 29.93
2020-05-14 28.75 26.61 26.66 28.2 499700.0 28.2
2020-05-13 29.7 27.19 29.35 27.67 718500.0 27.67
2020-05-12 30.97 29.13 30.42 29.19 769600.0 29.19
2020-05-11 30.46 28.15 28.2 30.03 652200.0 30.03
2020-05-08 29.72 28.14 29.05 28.25 470600.0 28.25
2020-05-07 29.44 28.04 28.6 29.27 539100.0 29.27
2020-05-06 29.68 28.31 29.68 28.35 516600.0 28.35
2020-05-05 30.1 28.75 29.1 29.45 588400.0 29.45
2020-05-04 28.93 26.35 26.83 28.89 785000.0 28.89
2020-05-01 27.97 23.17 23.95 26.85 1003900.0 26.85
2020-04-30 27.5 25.04 26.3 25.38 759000.0 25.38
2020-04-29 27.04 25.25 26.35 26.86 489400.0 26.86
2020-04-28 26.21 24.92 26.1 25.61 492000.0 25.61
2020-04-27 26.29 25.32 25.4 25.69 919500.0 25.69
2020-04-24 25.17 24.0 24.6 24.88 689800.0 24.88
2020-04-23 25.08 23.44 23.44 24.08 641000.0 24.08
2020-04-22 23.78 22.61 23.03 23.25 452700.0 23.25
2020-04-21 22.79 21.75 22.51 22.38 686300.0 22.38
2020-04-20 23.68 22.1 22.37 23.1 785900.0 23.1
2020-04-17 23.26 22.01 23.23 22.64 589600.0 22.64
2020-04-16 22.27 21.4 21.71 21.99 413700.0 21.99
2020-04-15 22.49 21.33 22.13 21.66 476400.0 21.66
2020-04-14 22.83 21.38 21.76 22.69 840200.0 22.69
2020-04-13 21.94 20.67 21.64 21.1 454900.0 21.1
2020-04-09 23.47 20.69 22.39 21.89 702400.0 21.89
2020-04-08 22.1 20.9 21.86 21.62 566900.0 21.62
2020-04-07 23.0 20.42 22.81 20.56 689600.0 20.56
2020-04-06 22.1 19.88 19.88 21.94 733600.0 21.94
2020-04-03 20.83 18.61 20.41 18.95 449100.0 18.95
2020-04-02 21.16 19.0 19.38 20.64 562700.0 20.64
2020-04-01 21.55 19.08 21.28 19.46 617600.0 19.46
2020-03-31 23.27 21.02 22.42 21.83 519900.0 21.83
2020-03-30 23.01 21.16 21.95 22.4 427800.0 22.4
2020-03-27 23.3 21.79 22.2 21.85 643600.0 21.85
2020-03-26 23.86 21.61 21.61 23.38 794700.0 23.38
2020-03-25 21.82 18.69 18.98 21.6 668200.0 21.6
2020-03-24 19.23 17.26 17.26 19.08 636700.0 19.08
2020-03-23 17.56 15.79 17.49 16.35 780400.0 16.35
2020-03-20 18.88 16.12 16.45 17.34 945000.0 17.34
2020-03-19 16.54 13.9 13.9 16.21 1076000.0 16.21
2020-03-18 15.51 13.04 14.65 13.94 1031100.0 13.94
2020-03-17 17.46 13.86 16.79 15.32 1704000.0 15.32
2020-03-16 18.17 16.15 17.82 16.36 1216900.0 16.36
2020-03-13 19.99 17.18 18.1 19.95 1206800.0 19.95
2020-03-12 18.09 15.36 17.4 17.0 1501000.0 17.0
2020-03-11 21.78 18.89 21.53 18.94 1101100.0 18.94
2020-03-10 23.6 21.46 23.46 22.0 940500.0 22.0
2020-03-09 24.85 21.33 22.3 22.8 769000.0 22.8
2020-03-06 23.94 22.06 22.59 23.43 759700.0 23.43
2020-03-05 24.11 23.03 23.96 23.27 701600.0 23.27
2020-03-04 24.69 21.92 21.92 24.27 1132500.0 24.27
2020-03-03 23.63 21.07 21.94 21.42 1425700.0 21.42
2020-03-02 23.43 20.81 23.2 21.79 1424600.0 21.79
2020-02-28 23.34 19.18 19.5 23.31 1443500.0 23.31
2020-02-27 24.35 22.42 23.95 22.44 1042000.0 22.44
2020-02-26 25.83 24.34 25.09 24.69 561200.0 24.69
2020-02-25 27.09 24.65 26.79 25.04 1303800.0 25.04
2020-02-24 27.29 25.87 27.29 26.55 1057300.0 26.55
2020-02-21 28.55 27.65 28.28 28.25 631200.0 28.25
2020-02-20 28.94 27.3 28.16 28.2 743900.0 28.2
2020-02-19 28.61 27.15 27.24 28.15 754000.0 28.15
2020-02-18 27.29 26.32 26.6 27.15 633300.0 27.15