CareDx Inc (CDNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
1.133.510 |
1,39%
|
67,1219
|
65,88
|
69,80
|
67,15
|
| 01/10/2026 |
1.268.227 |
1,89%
|
65,00
|
64,15
|
67,2896
|
66,23
|
| 30/09/2026 |
951.376 |
1,53%
|
64,50
|
63,115
|
65,63
|
65,00
|
| 29/09/2026 |
546.871 |
-0,90%
|
65,00
|
62,895
|
65,48
|
64,02
|
| 28/09/2026 |
646.550 |
1,46%
|
63,75
|
62,30
|
65,495
|
64,60
|
| 25/09/2026 |
1.534.302 |
3,85%
|
61,522
|
60,51
|
65,19
|
63,68
|
| 24/09/2026 |
1.626.891 |
12,91%
|
53,9205
|
53,845
|
63,09
|
61,37
|
| 23/09/2026 |
1.268.068 |
-3,86%
|
56,49
|
54,00
|
57,16
|
54,31
|
| 22/09/2026 |
1.057.371 |
3,98%
|
54,70
|
53,78
|
56,79
|
56,49
|
| 21/09/2026 |
485.225 |
0,96%
|
55,2112
|
53,50
|
55,2112
|
54,33
|
| 18/09/2026 |
480.762 |
-0,96%
|
54,9368
|
53,12
|
54,9368
|
53,83
|
| 17/09/2026 |
487.856 |
1,44%
|
54,36
|
53,206
|
55,16
|
54,28
|
| 16/09/2026 |
500.642 |
1,67%
|
52,44
|
52,44
|
54,488
|
53,55
|
| 15/09/2026 |
601.927 |
0,52%
|
52,45
|
51,7301
|
53,7488
|
52,64
|
| 14/09/2026 |
484.113 |
4,20%
|
49,77
|
49,77
|
52,67
|
52,37
|
| 11/09/2026 |
422.819 |
0,48%
|
50,7648
|
49,57
|
50,85
|
50,26
|
| 10/09/2026 |
932.743 |
-0,02%
|
48,64
|
48,64
|
51,69
|
50,02
|
| 09/09/2026 |
793.415 |
-0,56%
|
50,08
|
49,64
|
51,32
|
50,03
|
| 08/09/2026 |
610.060 |
-1,12%
|
50,86
|
49,46
|
50,87
|
50,31
|
| 04/09/2026 |
704.785 |
1,91%
|
50,36
|
48,75
|
50,99
|
50,88
|
| 03/09/2026 |
382.982 |
0,57%
|
49,69
|
48,3856
|
50,50
|
49,86
|
| 02/09/2026 |
463.359 |
1,29%
|
49,18
|
48,396
|
51,37
|
49,60
|
| 01/09/2026 |
450.296 |
-2,25%
|
49,50
|
48,2501
|
50,535
|
48,97
|
| 31/08/2026 |
935.097 |
0,66%
|
49,90
|
46,6879
|
50,28
|
50,11
|
| 28/08/2026 |
737.987 |
-5,02%
|
52,25
|
49,60
|
52,38
|
49,79
|
| 27/08/2026 |
872.421 |
2,75%
|
51,40
|
50,765
|
53,6712
|
52,36
|
| 26/08/2026 |
886.236 |
0,34%
|
51,40
|
49,0666
|
51,40
|
50,96
|
| 25/08/2026 |
1.305.866 |
6,95%
|
48,08
|
47,32
|
51,125
|
50,80
|
| 24/08/2026 |
401.502 |
-2,24%
|
48,9597
|
46,9451
|
49,00
|
47,50
|
| 21/08/2026 |
546.065 |
3,45%
|
47,01
|
46,0497
|
48,72
|
48,61
|
| 20/08/2026 |
477.554 |
1,04%
|
45,50
|
45,332
|
47,845
|
46,99
|
| 19/08/2026 |
706.645 |
0,73%
|
46,90
|
46,41
|
48,4299
|
46,51
|
| 18/08/2026 |
420.172 |
-0,43%
|
45,8389
|
45,245
|
46,18
|
46,18
|
| 17/08/2026 |
507.457 |
2,34%
|
45,60
|
45,00
|
47,075
|
46,38
|
| 14/08/2026 |
415.181 |
-4,29%
|
47,41
|
45,25
|
47,41
|
45,32
|
| 13/08/2026 |
497.887 |
0,15%
|
47,31
|
46,51
|
47,95
|
47,38
|
| 12/08/2026 |
411.105 |
0,28%
|
47,91
|
46,5401
|
47,91
|
47,31
|
| 11/08/2026 |
380.851 |
0,34%
|
47,50
|
46,2606
|
47,94
|
47,23
|
| 10/08/2026 |
733.429 |
0,77%
|
47,06
|
46,088
|
48,2936
|
47,07
|
| 07/08/2026 |
562.982 |
4,29%
|
45,07
|
44,57
|
46,73
|
46,69
|
| 06/08/2026 |
422.537 |
-1,53%
|
46,00
|
44,58
|
46,27
|
44,81
|
| 05/08/2026 |
582.319 |
-3,48%
|
47,44
|
45,39
|
47,44
|
45,50
|
| 04/08/2026 |
916.245 |
-1,54%
|
49,70
|
46,24
|
49,70
|
47,09
|
| 03/08/2026 |
1.774.053 |
9,47%
|
43,84
|
43,84
|
49,76
|
47,85
|
| 31/07/2026 |
1.172.811 |
14,67%
|
35,18
|
42,31
|
45,00
|
43,71
|
| 30/07/2026 |
1.002.058 |
7,74%
|
35,00
|
35,00
|
38,27
|
38,10
|
| 29/07/2026 |
385.124 |
-0,87%
|
35,75
|
35,29
|
36,50
|
35,41
|
| 28/07/2026 |
421.162 |
-1,73%
|
36,1229
|
35,11
|
37,09
|
35,75
|
| 27/07/2026 |
345.543 |
-2,10%
|
37,65
|
36,25
|
37,74
|
36,36
|
| 24/07/2026 |
237.273 |
-1,33%
|
37,98
|
37,05
|
38,48
|
37,14
|
| 23/07/2026 |
420.006 |
-0,45%
|
37,355
|
37,355
|
38,71
|
37,61
|
| 22/07/2026 |
600.543 |
-1,96%
|
38,50
|
37,24
|
38,735
|
37,78
|
| 21/07/2026 |
679.954 |
0,37%
|
38,90
|
37,25
|
39,20
|
38,54
|
| 20/07/2026 |
757.299 |
-3,42%
|
39,59
|
38,04
|
39,84
|
38,37
|
| 17/07/2026 |
1.058.077 |
-1,55%
|
38,26
|
37,77
|
40,47
|
39,73
|
| 16/07/2026 |
2.878.360 |
32,84%
|
35,85
|
35,50
|
40,34
|
40,34
|
| 15/07/2026 |
401.576 |
2,83%
|
29,00
|
28,871
|
29,8515
|
29,75
|
| 14/07/2026 |
475.223 |
0,59%
|
29,00
|
28,25
|
29,16
|
28,93
|
| 13/07/2026 |
313.441 |
1,02%
|
28,02
|
27,78
|
28,80
|
28,76
|
| 10/07/2026 |
375.835 |
-2,06%
|
29,01
|
28,15
|
29,25
|
28,51
|
| 09/07/2026 |
386.300 |
5,68%
|
27,20
|
27,20
|
29,12
|
29,11
|
| 08/07/2026 |
737.540 |
-2,69%
|
28,19
|
27,32
|
28,68
|
27,55
|
| 07/07/2026 |
359.148 |
-2,58%
|
29,01
|
28,19
|
29,425
|
28,31
|
| 06/07/2026 |
437.497 |
-0,31%
|
29,01
|
28,5912
|
29,8755
|
29,06
|
| 02/07/2026 |
508.676 |
-0,24%
|
29,01
|
28,28
|
30,00
|
29,19
|
| 01/07/2026 |
423.723 |
2,81%
|
28,52
|
28,45
|
29,49
|
29,25
|
| 30/06/2026 |
376.490 |
-2,66%
|
29,04
|
27,87
|
29,50
|
28,50
|
| 29/06/2026 |
234.289 |
1,60%
|
28,7742
|
28,75
|
29,5716
|
29,28
|
| 26/06/2026 |
472.792 |
3,48%
|
28,00
|
27,76
|
29,0747
|
28,82
|
| 25/06/2026 |
827.994 |
2,53%
|
27,01
|
26,99
|
28,405
|
27,85
|
| 24/06/2026 |
821.519 |
8,00%
|
25,25
|
25,25
|
27,27
|
27,13
|
| 23/06/2026 |
255.357 |
0,26%
|
24,89
|
24,50
|
25,645
|
25,12
|
| 18/06/2026 |
765.828 |
11,50%
|
23,80
|
23,80
|
26,26
|
25,05
|
| 17/06/2026 |
534.863 |
0,99%
|
23,35
|
23,00
|
24,00
|
23,48
|
| 16/06/2026 |
573.599 |
-3,99%
|
24,19
|
23,05
|
24,85
|
23,25
|
| 15/06/2026 |
429.280 |
4,66%
|
23,28
|
22,73
|
24,1258
|
24,08
|
| 12/06/2026 |
285.979 |
-2,92%
|
23,558
|
22,78
|
23,93
|
22,97
|
| 11/06/2026 |
480.764 |
0,77%
|
23,20
|
22,8801
|
24,13
|
23,66
|
| 10/06/2026 |
402.507 |
3,21%
|
22,79
|
22,61
|
23,74
|
23,46
|
| 09/06/2026 |
420.759 |
3,60%
|
22,00
|
21,65
|
23,045
|
22,75
|
| 08/06/2026 |
226.576 |
-1,35%
|
22,56
|
21,93
|
22,56
|
21,95
|
| 05/06/2026 |
292.731 |
-3,79%
|
23,10
|
22,03
|
23,51
|
22,25
|
| 04/06/2026 |
1.137.525 |
3,50%
|
22,23
|
22,23
|
24,02
|
23,12
|
| 03/06/2026 |
360.475 |
1,00%
|
21,95
|
21,58
|
22,32
|
22,31
|
| 02/06/2026 |
361.663 |
-3,11%
|
22,80
|
21,72
|
23,3403
|
22,07
|
| 01/06/2026 |
352.621 |
-0,09%
|
22,93
|
21,976
|
23,14
|
22,80
|
| 29/05/2026 |
327.903 |
0,51%
|
22,80
|
22,29
|
23,095
|
22,82
|
| 28/05/2026 |
501.397 |
2,44%
|
22,15
|
22,0708
|
23,02
|
22,70
|
| 27/05/2026 |
281.412 |
2,88%
|
21,87
|
21,31
|
22,3152
|
22,16
|
| 26/05/2026 |
291.028 |
-0,42%
|
22,12
|
21,355
|
22,12
|
21,54
|
| 22/05/2026 |
291.668 |
0,23%
|
21,70
|
21,11
|
22,05
|
21,63
|
| 21/05/2026 |
463.917 |
1,99%
|
21,01
|
20,50
|
22,24
|
21,57
|
| 20/05/2026 |
975.702 |
3,02%
|
20,54
|
20,44
|
21,49
|
21,15
|
| 19/05/2026 |
329.091 |
-0,34%
|
20,00
|
20,00
|
20,73
|
20,53
|
| 18/05/2026 |
583.638 |
3,11%
|
19,90
|
19,615
|
20,835
|
20,59
|
| 15/05/2026 |
229.610 |
-3,45%
|
20,29
|
19,73
|
20,41
|
19,97
|
| 14/05/2026 |
265.829 |
-0,58%
|
20,65
|
20,44
|
21,16
|
20,49
|
| 13/05/2026 |
217.529 |
-3,69%
|
21,45
|
20,38
|
21,50
|
20,61
|
| 12/05/2026 |
221.517 |
-0,70%
|
21,65
|
21,12
|
22,03
|
21,40
|
| 11/05/2026 |
277.644 |
-1,24%
|
21,82
|
21,402
|
22,30
|
21,55
|
