XNAS
Datos históricos de CareDx, Inc
CareDx, Inc · CDNA
$63.68
▲ +0.01 (+0.02%)
Última operación · 11/10/2026, 23:51:46 UTC
- Variación en el periodo
- +338.2%
- Máximo
- US$72.51
- 6 de octubre de 2026
- Mínimo
- US$14.03
- 23 de octubre de 2025
- Volumen medio diario
- 0.94 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 62.21 | 65.13 | 62.21 | 63.67 | +2.36% | 897,071.361 |
| 8 oct 2026 | 61.89 | 63.45 | 61.19 | 62.21 | −1.32% | 1.57 M |
| 7 oct 2026 | 61.38 | 65.10 | 61.38 | 63.04 | −1.18% | 1.7 M |
| 6 oct 2026 | 70.89 | 72.51 | 63.74 | 63.79 | −8.68% | 2.57 M |
| 5 oct 2026 | 66.89 | 70.75 | 66.17 | 69.85 | +4.02% | 1.64 M |
| 2 oct 2026 | 66.33 | 69.80 | 65.88 | 67.15 | +1.39% | 1.59 M |
| 1 oct 2026 | 64.96 | 67.29 | 64.15 | 66.23 | +1.89% | 1.91 M |
| 30 sep 2026 | 63.87 | 65.63 | 63.12 | 65.00 | +1.53% | 1.77 M |
| 29 sep 2026 | 64.74 | 65.50 | 62.90 | 64.02 | −0.90% | 796,308.977 |
| 28 sep 2026 | 62.30 | 65.50 | 62.30 | 64.60 | +1.44% | 1.08 M |
| 25 sep 2026 | 61.33 | 65.19 | 60.51 | 63.68 | +3.76% | 2.35 M |
| 24 sep 2026 | 55.29 | 63.09 | 54.52 | 61.37 | +13.00% | 2.5 M |
| 23 sep 2026 | 56.25 | 57.16 | 54.00 | 54.31 | −3.86% | 1.91 M |
| 22 sep 2026 | 54.44 | 56.85 | 53.78 | 56.49 | +3.98% | 1.97 M |
| 21 sep 2026 | 53.82 | 54.86 | 53.50 | 54.33 | +0.93% | 766,865.815 |
| 18 sep 2026 | 53.97 | 54.46 | 53.12 | 53.83 | −0.83% | 1.38 M |
| 17 sep 2026 | 54.00 | 55.16 | 53.21 | 54.28 | +1.36% | 806,701.02 |
| 16 sep 2026 | 52.61 | 54.49 | 52.61 | 53.55 | +1.73% | 846,283.43 |
| 15 sep 2026 | 52.20 | 53.74 | 51.73 | 52.64 | +0.52% | 950,020.934 |
| 14 sep 2026 | 50.49 | 52.67 | 50.17 | 52.37 | +4.20% | 795,534.228 |
| 11 sep 2026 | 50.14 | 50.85 | 49.57 | 50.26 | +0.48% | 663,051.751 |
| 10 sep 2026 | 49.19 | 51.69 | 48.64 | 50.02 | −0.02% | 1.61 M |
| 9 sep 2026 | 49.88 | 51.33 | 49.64 | 50.03 | −0.56% | 1.22 M |
| 8 sep 2026 | 50.50 | 50.87 | 49.46 | 50.31 | −1.12% | 935,079.059 |
| 4 sep 2026 | 49.65 | 50.99 | 48.68 | 50.88 | +2.05% | 1.31 M |
| 3 sep 2026 | 49.75 | 50.50 | 48.39 | 49.86 | +0.52% | 636,770.426 |
| 2 sep 2026 | 49.55 | 51.37 | 48.40 | 49.60 | +1.29% | 826,209.342 |
| 1 sep 2026 | 49.93 | 50.62 | 48.25 | 48.97 | −2.27% | 1.25 M |
| 31 ago 2026 | 49.16 | 50.28 | 46.69 | 50.11 | +0.64% | 1.53 M |
| 28 ago 2026 | 51.50 | 52.38 | 49.60 | 49.79 | −4.91% | 1.18 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.