Mercados españoles cerrados

CareDx, Inc (CDNA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,64+0,08 (+1,06%)
A partir del 01:10PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20247,627,847,427,647,64153.123
25 abr 20247,807,807,537,567,56555.200
24 abr 20248,208,377,967,987,98757.600
23 abr 20248,158,768,158,238,23448.600
22 abr 20248,468,478,018,178,17480.800
19 abr 20248,018,347,988,318,31500.400
18 abr 20248,308,508,068,078,07665.700
17 abr 20247,988,427,918,288,282.009.600
16 abr 20248,088,117,847,857,85490.000
15 abr 20248,538,608,008,208,20609.500
12 abr 20249,019,148,468,538,53726.200
11 abr 20249,329,349,079,149,14539.100
10 abr 20249,409,499,149,269,26547.300
09 abr 20249,5910,159,599,959,95424.900
08 abr 20249,689,779,539,539,53275.500
05 abr 20249,689,949,519,639,63365.900
04 abr 202410,1910,309,799,809,80650.100
03 abr 20249,8410,159,8110,0410,04534.000
02 abr 202410,0110,019,729,959,95567.500
01 abr 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 ene 20249,299,318,558,568,561.078.200
30 ene 20249,7910,109,189,369,36923.600
29 ene 20248,639,968,099,889,882.138.000
26 ene 202411,0511,748,469,029,023.942.300
25 ene 202410,1410,9510,0410,9110,911.345.300
24 ene 202410,1710,199,819,929,92816.100
23 ene 202410,1210,139,699,979,97921.700
22 ene 20249,439,829,319,819,81873.200
19 ene 20249,719,769,119,259,25977.600
18 ene 202410,1810,249,519,659,651.224.700
17 ene 202410,4510,569,619,949,941.606.400
16 ene 202410,8310,8610,4210,5910,59987.700
12 ene 202411,5111,6410,8411,0111,01934.000
11 ene 202411,9012,0711,3011,4011,401.376.400
10 ene 202412,3712,6112,0612,2912,29853.600
09 ene 202411,8912,6811,6412,3712,371.009.900
08 ene 202411,2012,1910,7712,0712,071.061.700
05 ene 202411,0311,5810,9711,3011,30713.100
04 ene 202411,0311,2710,7711,1211,12659.200
03 ene 202411,6411,6410,8310,9410,94687.200
02 ene 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
08 dic 20239,6710,149,529,819,81790.200
07 dic 20239,6910,039,519,739,73886.800
06 dic 20239,8710,099,649,649,642.092.000
05 dic 20239,839,839,149,689,681.343.800
04 dic 20239,7910,169,649,879,871.362.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...