CareDx Inc (CDNA)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
619.431 |
2,42%
|
9,00
|
9,215
|
9,83
|
9,72
|
27/02/2024 |
669.761 |
6,39%
|
9,00
|
8,8802
|
9,595
|
9,49
|
26/02/2024 |
519.533 |
7,86%
|
8,27
|
8,27
|
8,945
|
8,92
|
23/02/2024 |
213.214 |
0,00%
|
8,27
|
8,08
|
8,44
|
8,27
|
22/02/2024 |
297.013 |
0,36%
|
8,27
|
8,095
|
8,36
|
8,27
|
21/02/2024 |
342.597 |
0,12%
|
8,08
|
7,86
|
8,24
|
8,24
|
20/02/2024 |
393.005 |
1,23%
|
7,93
|
7,93
|
8,30
|
8,23
|
19/02/2024 |
270.468 |
-4,35%
|
8,30
|
8,08
|
8,34
|
8,13
|
16/02/2024 |
270.468 |
-4,35%
|
8,30
|
8,08
|
8,34
|
8,13
|
15/02/2024 |
349.384 |
2,53%
|
8,47
|
8,34
|
9,06
|
8,50
|
14/02/2024 |
490.600 |
4,15%
|
8,79
|
7,92
|
8,35
|
8,29
|
13/02/2024 |
482.230 |
-12,24%
|
8,79
|
7,83
|
8,63
|
7,96
|
12/02/2024 |
574.981 |
3,30%
|
8,79
|
8,67
|
9,09
|
9,07
|
09/02/2024 |
284.288 |
-0,45%
|
8,91
|
8,645
|
8,9995
|
8,78
|
08/02/2024 |
313.821 |
1,38%
|
8,73
|
8,56
|
8,935
|
8,82
|
07/02/2024 |
411.453 |
-3,33%
|
8,99
|
8,67
|
8,99
|
8,70
|
06/02/2024 |
449.300 |
5,14%
|
8,50
|
8,395
|
9,00
|
9,00
|
05/02/2024 |
282.009 |
-1,84%
|
8,48
|
8,355
|
8,68
|
8,56
|
02/02/2024 |
366.518 |
-1,80%
|
8,63
|
8,38
|
8,91
|
8,72
|
01/02/2024 |
609.814 |
3,74%
|
8,67
|
8,56
|
8,985
|
8,88
|
31/01/2024 |
650.476 |
-8,55%
|
9,29
|
8,55
|
9,28
|
8,56
|
30/01/2024 |
548.394 |
-5,26%
|
9,79
|
9,1825
|
10,10
|
9,36
|
29/01/2024 |
1.272.374 |
9,42%
|
8,68
|
8,09
|
9,96
|
9,87
|
26/01/2024 |
2.538.724 |
-17,32%
|
11,05
|
8,46
|
11,745
|
9,02
|
25/01/2024 |
814.699 |
10,88%
|
10,14
|
10,14
|
10,935
|
10,999
|
24/01/2024 |
485.388 |
-0,50%
|
10,17
|
9,81
|
10,18
|
9,92
|
23/01/2024 |
428.675 |
1,63%
|
9,43
|
9,70
|
10,08
|
9,97
|
22/01/2024 |
363.596 |
6,05%
|
9,43
|
9,31
|
9,815
|
9,81
|
19/01/2024 |
590.159 |
-4,15%
|
9,71
|
9,1125
|
9,76
|
9,25
|
18/01/2024 |
565.018 |
-2,92%
|
10,18
|
9,51
|
10,24
|
9,65
|
17/01/2024 |
954.103 |
-6,14%
|
10,45
|
9,62
|
10,56
|
9,94
|
16/01/2024 |
569.449 |
-3,82%
|
10,83
|
10,42
|
10,86
|
10,59
|
15/01/2024 |
498.813 |
-3,42%
|
11,51
|
10,84
|
11,64
|
11,01
|
12/01/2024 |
498.813 |
-3,42%
|
11,51
|
10,84
|
11,64
|
11,01
|
11/01/2024 |
712.457 |
-7,24%
|
12,07
|
11,295
|
12,07
|
11,40
|
10/01/2024 |
552.305 |
-0,65%
|
12,37
|
12,0804
|
12,61
|
12,29
|
09/01/2024 |
567.777 |
2,49%
|
11,89
|
11,74
|
12,675
|
12,37
|
08/01/2024 |
601.577 |
6,81%
|
11,20
|
10,77
|
12,195
|
12,07
|
05/01/2024 |
391.210 |
1,62%
|
11,03
|
10,97
|
11,57
|
11,30
|
04/01/2024 |
410.602 |
1,65%
|
10,96
|
10,77
|
11,265
|
11,12
|
03/01/2024 |
292.887 |
-8,38%
|
11,64
|
10,83
|
11,64
|
10,94
|
02/01/2024 |
355.767 |
-0,50%
|
11,89
|
11,73
|
12,37
|
11,94
|
29/12/2023 |
573.777 |
-6,69%
|
12,84
|
11,96
|
12,86
|
12,00
|
28/12/2023 |
531.571 |
1,26%
|
12,62
|
12,46
|
12,87
|
12,86
|
27/12/2023 |
312.076 |
3,00%
|
12,06
|
12,46
|
12,91
|
12,70
|
26/12/2023 |
373.774 |
3,18%
|
12,06
|
11,96
|
12,50
|
12,33
|
22/12/2023 |
430.658 |
2,22%
|
11,67
|
11,65
|
12,21
|
11,95
|
21/12/2023 |
462.803 |
8,04%
|
11,10
|
11,015
|
11,69
|
11,69
|
20/12/2023 |
564.958 |
-3,48%
|
11,18
|
10,81
|
11,56
|
10,82
|
19/12/2023 |
708.177 |
13,81%
|
10,01
|
9,91
|
11,37
|
11,21
|
18/12/2023 |
354.431 |
-1,20%
|
10,95
|
9,8301
|
10,49
|
9,85
|
15/12/2023 |
799.745 |
-8,38%
|
10,95
|
9,63
|
11,08
|
9,95
|
14/12/2023 |
1.005.047 |
2,94%
|
9,69
|
10,78
|
11,44
|
10,86
|
13/12/2023 |
753.331 |
10,01%
|
9,69
|
9,47
|
10,66
|
10,55
|
12/12/2023 |
536.536 |
-0,62%
|
9,65
|
9,325
|
9,768
|
9,59
|
11/12/2023 |
676.999 |
-1,63%
|
9,81
|
9,63
|
9,885
|
9,65
|
08/12/2023 |
477.038 |
0,82%
|
9,87
|
9,54
|
10,14
|
9,81
|
07/12/2023 |
539.365 |
0,93%
|
9,87
|
9,518
|
10,03
|
9,73
|
06/12/2023 |
1.253.036 |
-0,41%
|
9,87
|
9,645
|
10,08
|
9,64
|
05/12/2023 |
706.606 |
-1,93%
|
9,83
|
9,14
|
9,83
|
9,68
|
04/12/2023 |
755.603 |
0,41%
|
9,79
|
9,64
|
10,155
|
9,92
|
01/12/2023 |
559.398 |
1,75%
|
9,72
|
9,43
|
10,01
|
9,88
|
30/11/2023 |
1.352.092 |
-0,51%
|
9,87
|
9,65
|
10,12
|
9,71
|
29/11/2023 |
543.629 |
0,00%
|
9,56
|
9,715
|
10,33
|
9,76
|
28/11/2023 |
540.180 |
1,46%
|
9,56
|
9,3689
|
9,79
|
9,76
|
27/11/2023 |
689.713 |
-1,84%
|
9,70
|
9,60
|
9,855
|
9,62
|
24/11/2023 |
227.206 |
-0,31%
|
9,70
|
9,68
|
9,88
|
9,80
|
23/11/2023 |
498.898 |
3,26%
|
9,70
|
9,635
|
9,93
|
9,81
|
22/11/2023 |
495.239 |
3,47%
|
9,70
|
9,635
|
9,93
|
9,83
|
21/11/2023 |
556.231 |
-1,86%
|
9,56
|
9,495
|
9,81
|
9,50
|
20/11/2023 |
667.816 |
1,57%
|
9,68
|
9,52
|
9,83
|
9,68
|
17/11/2023 |
717.034 |
4,38%
|
9,30
|
9,29
|
9,685
|
9,53
|
16/11/2023 |
902.728 |
1,00%
|
8,84
|
8,93
|
9,295
|
9,13
|
15/11/2023 |
799.346 |
1,69%
|
8,84
|
8,83
|
9,36
|
9,04
|
14/11/2023 |
1.134.577 |
12,25%
|
8,19
|
8,10
|
9,01
|
8,89
|
13/11/2023 |
737.735 |
6,88%
|
7,34
|
7,09
|
7,975
|
7,92
|
10/11/2023 |
630.915 |
2,77%
|
8,00
|
6,915
|
7,505
|
7,41
|
09/11/2023 |
2.053.756 |
13,90%
|
8,00
|
7,125
|
8,00
|
7,21
|
08/11/2023 |
765.490 |
-4,53%
|
6,50
|
6,115
|
6,785
|
6,33
|
07/11/2023 |
821.472 |
2,32%
|
6,50
|
6,4225
|
6,785
|
6,63
|
06/11/2023 |
861.326 |
2,69%
|
6,47
|
6,37
|
6,74
|
6,48
|
03/11/2023 |
1.264.685 |
6,05%
|
6,07
|
5,895
|
6,66
|
6,31
|
02/11/2023 |
900.756 |
9,98%
|
5,44
|
5,895
|
6,59
|
5,95
|
01/11/2023 |
535.785 |
0,00%
|
5,44
|
5,20
|
5,45
|
5,41
|
31/10/2023 |
451.694 |
5,05%
|
5,15
|
4,975
|
5,43
|
5,41
|
30/10/2023 |
457.233 |
3,00%
|
5,06
|
4,945
|
5,17
|
5,15
|
27/10/2023 |
228.054 |
-0,99%
|
5,06
|
4,80
|
5,06
|
4,99
|
26/10/2023 |
410.488 |
2,86%
|
4,92
|
4,86
|
5,0901
|
5,04
|
25/10/2023 |
660.271 |
-9,43%
|
5,29
|
4,90
|
5,29
|
4,90
|
24/10/2023 |
619.818 |
3,84%
|
5,21
|
5,25
|
5,50
|
5,41
|
23/10/2023 |
452.205 |
-1,88%
|
5,21
|
5,1767
|
5,48
|
5,21
|
20/10/2023 |
507.151 |
0,57%
|
5,29
|
4,94
|
5,40
|
5,31
|
19/10/2023 |
453.245 |
-6,05%
|
5,63
|
5,24
|
5,79
|
5,28
|
18/10/2023 |
329.695 |
-2,77%
|
5,77
|
5,6007
|
5,845
|
5,62
|
17/10/2023 |
372.905 |
0,17%
|
5,72
|
5,64
|
6,00
|
5,78
|
16/10/2023 |
486.930 |
2,12%
|
5,88
|
5,3189
|
5,82
|
5,77
|
13/10/2023 |
653.492 |
6,00%
|
5,88
|
5,19
|
5,69
|
5,65
|
12/10/2023 |
535.551 |
-9,44%
|
5,88
|
5,2411
|
5,87
|
5,325
|
11/10/2023 |
718.218 |
-9,65%
|
6,47
|
5,79
|
6,78
|
5,90
|
10/10/2023 |
343.579 |
1,24%
|
6,46
|
6,47
|
6,78
|
6,53
|