Caredx Inc Historical Data - 1K9 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Caredx Inc (1K9)

21.66

0.70

(3.34%)

Closed 06 January 8:00AM

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
1735939620	20.3	0	0.00	20.3	20.3	20.3	0
1735853220	20.3	0	0.00	20.3	20.3	20.3	0
1735594020	20.3	0	0.00	20.3	20.3	20.3	0
1735334820	20.3	0.14	0.69	20.3	20.3	20.3	161
1734989220	20.16	-0.74	-3.54	20.16	20.16	20.16	120
1734730020	20.899999	0	0.00	20.899999	20.899999	20.899999	0
1734643620	20.899999	0	0.00	20.899999	20.899999	20.899999	0
1734557220	20.899999	0	0.00	20.899999	20.899999	20.899999	0
1734470820	20.899999	-0.87	-4.00	20.899999	20.899999	20.899999	500
1734384420	21.77	-0.37	-1.67	21.54	21.77	21.54	298
1734125220	22.14	-1.63	-6.86	22.14	22.14	22.14	84
1734038820	23.77	0	0.00	23.77	23.77	23.77	0
1733952420	23.77	0.4	1.71	23.77	23.77	23.77	42
1733866020	23.37	-0.35	-1.48	23.37	23.37	23.37	50
1733779620	23.72	0	0.00	23.72	23.72	23.72	0
1733520420	23.72	-0.28	-1.17	23.85	23.85	23.72	80
1733434020	24	-1.06	-4.23	24	24	24	500
1733347620	25.06	1.66	7.09	23.62	25.06	23.62	285
1733261220	23.4	-0.4	-1.68	23.4	23.4	23.4	200
1733174820	23.8	0.75	3.25	23.56	23.8	23.56	174
1732915620	23.05	-0.35	-1.50	23.28	23.28	23.05	74
1732829220	23.4	0	0.00	23.4	23.4	23.4	0
1732742820	23.4	1.14	5.12	24.51	24.51	23.4	446
1732656420	22.26	0	0.00	22.26	22.26	22.26	0
1732570020	22.26	0.74	3.44	22.01	22.26	22.01	276
1732310820	21.52	0	0.00	21.52	21.52	21.52	0
1732224420	21.52	0.89	4.31	21.52	21.52	21.52	222
1732138020	20.63	0	0.00	20.63	20.63	20.63	0
1732051620	20.63	0	0.00	20.63	20.63	20.63	0
1731965220	20.63	0.26	1.28	19.87	20.63	19.87	42
1731705960	20.37	-1.42	-6.52	20.37	20.37	20.37	250
1731619620	21.79	0	0.00	21.79	21.79	21.79	0
1731533220	21.79	0	0.00	21.79	21.79	21.79	0
1731446820	21.79	-0.28	-1.27	21.79	21.79	21.79	125
1731360420	22.07	0	0.00	22.07	22.07	22.07	55
1731101220	22.07	0.34	1.56	22.07	22.07	22.07	150
1731014760	21.73	-0.03	-0.14	21.81	21.81	21.73	152
1730928360	21.76	0.87	4.16	21.76	21.76	21.76	57
1730841960	20.89	0.17	0.82	19.715	20.89	19.715	130
1730755560	20.72	-0.02	-0.10	20.809999	20.809999	20.72	532
1730496360	20.739999	0	0.00	20.739999	20.739999	20.739999	0
1730409960	20.739999	0	0.00	20.739999	20.739999	20.739999	0
1730323560	20.739999	0	0.00	20.739999	20.739999	20.739999	0
1730237160	20.739999	-0.47	-2.22	21.25	21.25	20.739999	3903
1730150760	21.21	0.03	0.14	20.97	21.21	20.97	800
1729887960	21.18	0	0.00	21.18	21.18	21.18	0
1729801560	21.18	-0.02	-0.09	21.18	21.18	21.18	250
1729715160	21.2	-0.43	-1.99	21.149999	21.2	21.149999	137
1729628760	21.63	0	0.00	21.63	21.63	21.63	0
1729542360	21.63	0	0.00	21.63	21.63	21.63	0
1729283160	21.63	-0.73	-3.26	22.81	22.81	21.63	194
1729196760	22.36	-1.12	-4.77	24.38	24.38	22.36	675
1729110360	23.48	-0.82	-3.37	23.48	23.48	23.48	200
1729023960	24.3	-3.67	-13.12	29.01	29.8	23.65	745
1728937620	27.97	-0.25	-0.89	27.72	28.91	27.72	266
1728678360	28.22	2.23	8.58	28.22	28.22	28.22	200
1728591960	25.99	-1.68	-6.07	25.99	25.99	25.99	8
1728505560	27.67	-1.83	-6.20	29.5	29.5	27.67	1002
1728419160	29.5	0	0.00	29	29.5	29	19
1728332760	29.5	2.06	7.51	28.32	29.5	27.75	161

APA Infrastructure

Fundo De Investimento Im...

Prinz Von Preussen Capital

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