Caredx Inc Historical Data - 1K9 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Caredx Inc (1K9)
Caredx Inc (1K9) Historical

Caredx Inc (1K9)

15.48

-0.515

(-3.22%)

Closed April 17 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	15.835	-0.09	-0.53	15.835	15.835	15.835	13
1744835220	15.92	0	0.00	15.92	15.92	15.92	0
1744748820	15.92	0	0.00	15.92	15.92	15.92	0
1744662420	15.92	0	0.00	15.92	15.92	15.92	0
1744403220	15.92	0	0.00	15.92	15.92	15.92	0
1744316820	15.92	0	0.00	15.92	15.92	15.92	0
1744230420	15.92	0	0.00	15.92	15.92	15.92	0
1744144020	15.92	0	0.00	15.92	15.92	15.92	0
1744057620	15.92	0	0.00	15.92	15.92	15.92	0
1743798420	15.92	0	0.00	15.92	15.92	15.92	0
1743712020	15.92	0	0.00	15.92	15.92	15.92	0
1743625620	15.92	0	0.00	15.92	15.92	15.92	0
1743539220	15.92	0	0.00	15.92	15.92	15.92	0
1743452820	15.92	-0.88	-5.24	15.92	15.92	15.92	6
1743197220	16.8	0	0.00	16.8	16.8	16.8	0
1743110820	16.8	-0.3	-1.73	16.8	16.8	16.8	4
1743024420	17.095	0	0.00	17.095	17.095	17.095	0
1742938020	17.095	0	0.00	17.095	17.095	17.095	0
1742851620	17.095	0	0.00	17.095	17.095	17.095	0
1742592420	17.095	-0.23	-1.33	17.095	17.095	17.095	200
1742506020	17.325	0.31	1.85	17.79	17.79	17.325	148
1742419620	17.01	-0.46	-2.63	17.01	17.01	17.01	2
1742333220	17.47	0.11	0.66	17.47	17.47	17.47	344
1742246820	17.355	1.2	7.43	17.355	17.355	17.355	31
1741987620	16.155	-0.42	-2.53	16.155	16.155	16.155	80
1741901220	16.575	-0.18	-1.07	17.16	17.325	16.575	528
1741814820	16.754999	0	0.00	16.754999	16.754999	16.754999	0
1741728420	16.754999	-0.12	-0.71	16.465	16.754999	16.315	867
1741642020	16.875	-1.91	-10.17	17.245	17.245	16.77	502
1741382820	18.785	0	0.00	18.785	18.785	18.785	0
1741296420	18.785	0	0.00	18.785	18.785	18.785	0
1741210020	18.785	0	0.00	18.785	18.785	18.785	0
1741123620	18.785	-2.45	-11.56	20	20	18.785	251
1741037220	21.239999	0.37	1.77	21.239999	21.239999	21.239999	283
1740778020	20.87	0	0.00	20.87	20.87	20.87	0
1740691620	20.87	0	0.00	20.87	20.87	20.87	0
1740605220	20.87	0.54	2.66	19.739999	20.87	19.739999	55
1740518820	20.329999	-3.65	-15.22	20.329999	20.329999	20.329999	296
1740432420	23.98	0	0.00	23.98	23.98	23.98	0
1740173220	23.98	0	0.00	23.98	23.98	23.98	0
1740086820	23.98	0	0.00	23.98	23.98	23.98	0
1740000420	23.98	-0.42	-1.72	23.98	23.98	23.98	36
1739914020	24.4	0.73	3.08	24.4	24.4	24.4	130
1739827620	23.67	0	0.00	23.67	23.67	23.67	0
1739568420	23.67	0.19	0.81	23.67	23.67	23.67	41
1739482020	23.48	1.65	7.56	23.17	23.48	23.17	331
1739395620	21.83	-0.9	-3.96	21.83	21.83	21.83	10
1739309220	22.73	-1.47	-6.07	24.36	24.36	22.73	255
1739222820	24.2	2.38	10.91	23.24	24.2	23.24	420
1738963620	21.82	0	0.00	21.82	21.82	21.82	0
1738877220	21.82	-0.78	-3.45	21.82	21.82	21.82	2
1738790820	22.6	0	0.00	22.6	22.6	22.6	0
1738704420	22.6	0	0.00	22.6	22.6	22.6	0
1738618020	22.6	0.23	1.03	22.6	22.6	22.6	43
1738358820	22.37	0.49	2.24	22.43	22.43	22.03	76
1738272420	21.88	0	0.00	21.88	21.88	21.88	0
1738186020	21.88	0	0.00	21.88	21.88	21.88	0
1738099620	21.88	0.81	3.84	21.88	21.88	21.88	95
1738013220	21.07	-0.44	-2.05	21.07	21.07	21.07	111
1737754020	21.51	0	0.00	21.51	21.51	21.51	0
1737667620	21.51	0	0.00	21.51	21.51	21.51	0
1737581220	21.51	0	0.00	21.51	21.51	21.51	0
1737494820	21.51	0.27	1.27	21.51	21.51	21.51	56
1737352800	21.239999	0	0.00	21.239999	21.239999	21.239999	0

Elicio Therapeutics

Empire Metals (PK)

Tung Ho Steel Enterprise (PK)

MPC Munchmeyer Petersen ...

East West Bancorp

Thunderbird Resources (PK)

SilverCrest Metals

Merchants Bancorp Indiana (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions