CareDx Inc (CDNA)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
408.206 |
-1,45%
|
16,49
|
17,2404
|
18,72
|
18,30
|
16/07/2024 |
689.570 |
15,06%
|
16,49
|
16,38
|
18,835
|
18,57
|
15/07/2024 |
319.852 |
1,45%
|
16,07
|
15,75
|
16,54
|
16,14
|
12/07/2024 |
351.847 |
0,89%
|
14,99
|
15,29
|
16,652
|
15,91
|
11/07/2024 |
383.023 |
9,44%
|
14,99
|
14,82
|
16,14
|
15,77
|
10/07/2024 |
349.778 |
-1,44%
|
14,62
|
14,11
|
14,78
|
14,41
|
09/07/2024 |
388.312 |
-6,22%
|
15,26
|
14,50
|
15,68
|
14,62
|
08/07/2024 |
439.294 |
0,39%
|
15,04
|
14,9706
|
15,9773
|
15,59
|
05/07/2024 |
299.152 |
4,30%
|
15,04
|
14,26
|
15,62
|
15,53
|
04/07/2024 |
131.130 |
-0,40%
|
15,04
|
14,88
|
15,72
|
14,84
|
03/07/2024 |
131.130 |
-0,40%
|
15,04
|
14,89
|
15,72
|
14,84
|
02/07/2024 |
325.591 |
-3,12%
|
15,53
|
14,80
|
16,23
|
14,90
|
01/07/2024 |
285.315 |
-0,97%
|
15,53
|
15,26
|
16,00
|
15,38
|
28/06/2024 |
699.313 |
7,92%
|
14,54
|
14,41
|
15,56
|
15,53
|
27/06/2024 |
333.671 |
2,71%
|
14,09
|
13,81
|
14,54
|
14,39
|
26/06/2024 |
303.817 |
-4,11%
|
14,42
|
13,86
|
14,77
|
14,01
|
25/06/2024 |
480.553 |
1,53%
|
14,32
|
14,13
|
14,88
|
14,61
|
24/06/2024 |
409.822 |
2,35%
|
14,20
|
14,10
|
14,975
|
14,39
|
21/06/2024 |
3.634.124 |
0,64%
|
13,93
|
13,74
|
15,36
|
14,06
|
20/06/2024 |
524.514 |
-0,71%
|
13,93
|
13,48
|
14,17
|
13,97
|
19/06/2024 |
482.507 |
4,87%
|
13,55
|
13,19
|
14,15
|
14,20
|
18/06/2024 |
349.995 |
4,25%
|
13,55
|
13,19
|
14,15
|
14,115
|
17/06/2024 |
415.149 |
-4,58%
|
13,97
|
13,45
|
14,28
|
13,54
|
14/06/2024 |
340.869 |
-2,88%
|
14,27
|
13,655
|
14,34
|
14,19
|
13/06/2024 |
300.532 |
-4,45%
|
15,67
|
14,61
|
15,695
|
14,61
|
12/06/2024 |
490.926 |
2,69%
|
15,67
|
14,92
|
15,99
|
15,29
|
11/06/2024 |
347.454 |
-0,20%
|
14,69
|
14,4521
|
14,925
|
14,89
|
10/06/2024 |
501.605 |
-1,91%
|
15,20
|
14,24
|
14,97
|
14,92
|
07/06/2024 |
325.831 |
-1,36%
|
15,20
|
15,075
|
15,34
|
15,21
|
06/06/2024 |
474.512 |
5,69%
|
14,71
|
14,36
|
15,58
|
15,42
|
05/06/2024 |
543.088 |
6,42%
|
13,80
|
13,335
|
14,62
|
14,59
|
04/06/2024 |
425.185 |
2,62%
|
13,37
|
13,325
|
14,21
|
13,71
|
03/06/2024 |
395.891 |
2,69%
|
13,19
|
13,11
|
13,68
|
13,36
|
31/05/2024 |
409.666 |
-3,77%
|
13,64
|
12,90
|
13,9766
|
13,01
|
30/05/2024 |
593.879 |
0,48%
|
13,52
|
13,01
|
13,675
|
13,52
|
29/05/2024 |
793.147 |
-17,03%
|
15,44
|
13,435
|
15,44
|
13,40
|
28/05/2024 |
474.664 |
1,32%
|
15,49
|
15,5415
|
16,53
|
16,15
|
27/05/2024 |
0 |
0,70%
|
15,49
|
15,53
|
17,03
|
15,94
|
24/05/2024 |
428.819 |
0,70%
|
15,49
|
15,53
|
17,03
|
15,94
|
23/05/2024 |
661.238 |
1,67%
|
15,49
|
15,01
|
16,52
|
15,83
|
22/05/2024 |
459.489 |
2,91%
|
15,49
|
14,78
|
15,70
|
15,57
|
21/05/2024 |
510.230 |
-3,20%
|
15,49
|
15,002
|
15,75
|
15,13
|
20/05/2024 |
400.563 |
0,84%
|
15,08
|
15,0646
|
15,805
|
15,63
|
17/05/2024 |
657.180 |
4,87%
|
15,37
|
14,82
|
15,54
|
15,50
|
16/05/2024 |
439.441 |
0,00%
|
14,73
|
14,38
|
14,90
|
14,78
|
15/05/2024 |
523.141 |
-3,02%
|
15,10
|
14,585
|
16,15
|
14,78
|
14/05/2024 |
865.411 |
1,74%
|
15,10
|
15,00
|
15,86
|
15,24
|
13/05/2024 |
1.155.487 |
1,01%
|
15,00
|
14,71
|
15,91
|
14,98
|
10/05/2024 |
1.724.135 |
34,09%
|
12,63
|
12,5301
|
15,30
|
14,83
|
09/05/2024 |
1.253.636 |
8,64%
|
10,17
|
10,00
|
11,09
|
11,06
|
08/05/2024 |
447.105 |
-2,86%
|
10,20
|
10,0003
|
10,50
|
10,18
|
07/05/2024 |
505.954 |
2,95%
|
10,20
|
9,94
|
10,51
|
10,48
|
06/05/2024 |
495.987 |
4,73%
|
9,76
|
9,64
|
10,34
|
10,18
|
03/05/2024 |
494.663 |
4,85%
|
9,70
|
9,44
|
10,22
|
9,72
|
02/05/2024 |
437.124 |
0,98%
|
8,00
|
8,96
|
9,49
|
9,27
|
01/05/2024 |
1.740.885 |
18,30%
|
8,00
|
8,43
|
9,96
|
9,18
|
30/04/2024 |
523.847 |
-5,43%
|
8,00
|
7,835
|
8,32
|
7,755
|
29/04/2024 |
489.866 |
8,47%
|
7,62
|
7,61
|
8,43
|
8,20
|
26/04/2024 |
364.715 |
0,00%
|
8,43
|
7,42
|
7,84
|
7,56
|
25/04/2024 |
241.871 |
-5,26%
|
8,43
|
7,53
|
7,7899
|
7,56
|
24/04/2024 |
276.161 |
-3,04%
|
8,43
|
7,965
|
8,37
|
7,98
|
23/04/2024 |
294.954 |
0,73%
|
8,43
|
8,195
|
8,7573
|
8,23
|
22/04/2024 |
317.306 |
-1,69%
|
8,43
|
8,005
|
8,47
|
8,17
|
19/04/2024 |
316.322 |
2,97%
|
7,98
|
7,98
|
8,34
|
8,31
|
18/04/2024 |
463.210 |
-2,54%
|
8,30
|
8,07
|
8,50
|
8,07
|
17/04/2024 |
1.005.740 |
5,48%
|
8,00
|
7,91
|
8,42
|
8,28
|
16/04/2024 |
304.496 |
-4,27%
|
9,40
|
7,845
|
8,09
|
7,85
|
15/04/2024 |
264.012 |
-3,87%
|
9,40
|
8,00
|
8,60
|
8,20
|
12/04/2024 |
490.382 |
-6,67%
|
9,40
|
8,465
|
9,095
|
8,53
|
11/04/2024 |
363.872 |
-1,30%
|
9,40
|
9,07
|
9,34
|
9,14
|
10/04/2024 |
370.738 |
-6,94%
|
9,40
|
9,1425
|
9,49
|
9,26
|
09/04/2024 |
290.287 |
4,41%
|
9,59
|
9,59
|
10,145
|
9,95
|
08/04/2024 |
136.932 |
-1,04%
|
10,19
|
9,53
|
9,77
|
9,53
|
05/04/2024 |
232.281 |
-1,74%
|
10,19
|
9,51
|
9,94
|
9,63
|
04/04/2024 |
497.724 |
-2,39%
|
10,19
|
9,79
|
10,30
|
9,80
|
03/04/2024 |
176.820 |
0,91%
|
9,84
|
9,805
|
10,15
|
10,04
|
02/04/2024 |
418.629 |
-3,59%
|
9,71
|
10,00
|
10,71
|
9,95
|
01/04/2024 |
378.752 |
-2,55%
|
9,71
|
10,07
|
10,71
|
10,32
|
28/03/2024 |
457.478 |
0,67%
|
9,71
|
10,2797
|
11,10
|
10,59
|
27/03/2024 |
545.964 |
9,93%
|
9,71
|
9,45
|
10,535
|
10,52
|
26/03/2024 |
448.477 |
-1,54%
|
9,96
|
9,552
|
10,06
|
9,57
|
25/03/2024 |
180.006 |
1,89%
|
9,54
|
9,54
|
9,98
|
9,72
|
22/03/2024 |
292.926 |
-3,83%
|
9,74
|
9,47
|
9,93
|
9,54
|
21/03/2024 |
348.947 |
-1,00%
|
9,74
|
9,92
|
10,56
|
9,92
|
20/03/2024 |
452.129 |
1,73%
|
9,74
|
9,38
|
10,20
|
10,02
|
19/03/2024 |
344.633 |
-0,40%
|
9,89
|
9,78
|
10,12
|
9,85
|
18/03/2024 |
382.516 |
-2,47%
|
10,10
|
9,78
|
10,32
|
9,89
|
15/03/2024 |
2.373.961 |
1,71%
|
9,86
|
9,86
|
10,40
|
10,14
|
14/03/2024 |
497.821 |
-5,32%
|
10,94
|
9,90
|
10,535
|
9,97
|
13/03/2024 |
580.423 |
-4,45%
|
11,35
|
10,29
|
11,27
|
10,53
|
12/03/2024 |
590.907 |
-2,56%
|
11,35
|
10,95
|
11,58
|
11,02
|
11/03/2024 |
394.556 |
-4,07%
|
12,15
|
11,26
|
11,98
|
11,31
|
08/03/2024 |
424.848 |
-1,26%
|
12,15
|
11,12
|
12,5289
|
11,79
|
07/03/2024 |
448.671 |
1,88%
|
11,97
|
11,41
|
12,2299
|
11,94
|
06/03/2024 |
383.704 |
1,03%
|
11,97
|
11,33
|
11,96
|
11,72
|
05/03/2024 |
482.550 |
-3,97%
|
11,97
|
11,26
|
12,04
|
11,60
|
04/03/2024 |
847.304 |
0,58%
|
12,36
|
11,41
|
12,37
|
12,08
|
01/03/2024 |
1.409.628 |
12,88%
|
9,73
|
10,88
|
12,8337
|
12,01
|
29/02/2024 |
2.106.257 |
9,47%
|
9,73
|
8,23
|
11,0899
|
10,64
|
28/02/2024 |
619.431 |
2,42%
|
9,00
|
9,215
|
9,83
|
9,72
|