CareDx Inc (CDNA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/12/2025 |
936.912 |
3,84%
|
19,95
|
19,80
|
20,63
|
20,56
|
| 11/12/2025 |
633.213 |
1,33%
|
19,38
|
19,16
|
19,84
|
19,80
|
| 10/12/2025 |
682.411 |
1,56%
|
19,14
|
18,65
|
19,95
|
19,55
|
| 09/12/2025 |
443.303 |
1,85%
|
18,50
|
18,50
|
19,33
|
19,25
|
| 08/12/2025 |
492.647 |
2,00%
|
18,57
|
18,36
|
18,995
|
18,90
|
| 05/12/2025 |
479.293 |
-4,53%
|
19,20
|
18,37
|
19,35
|
18,53
|
| 04/12/2025 |
817.016 |
2,97%
|
18,56
|
18,56
|
19,80
|
19,41
|
| 03/12/2025 |
815.454 |
8,09%
|
17,59
|
17,42
|
18,99
|
18,85
|
| 02/12/2025 |
493.669 |
1,51%
|
17,33
|
17,16
|
17,73
|
17,44
|
| 01/12/2025 |
294.330 |
-3,81%
|
17,59
|
17,11
|
17,8788
|
17,18
|
| 28/11/2025 |
183.697 |
0,34%
|
17,96
|
17,55
|
18,01
|
17,87
|
| 26/11/2025 |
423.741 |
-0,50%
|
17,99
|
17,5001
|
18,05
|
17,81
|
| 25/11/2025 |
617.150 |
-0,33%
|
18,13
|
17,7142
|
18,24
|
17,90
|
| 24/11/2025 |
583.692 |
4,54%
|
17,35
|
17,03
|
18,205
|
17,96
|
| 21/11/2025 |
452.681 |
9,01%
|
15,99
|
15,602
|
17,26
|
17,18
|
| 20/11/2025 |
357.529 |
-1,41%
|
16,12
|
15,71
|
16,85
|
15,76
|
| 19/11/2025 |
460.812 |
1,40%
|
15,89
|
15,68
|
16,18
|
15,98
|
| 18/11/2025 |
331.467 |
1,61%
|
15,30
|
15,22
|
15,82
|
15,76
|
| 17/11/2025 |
481.154 |
-2,76%
|
16,30
|
15,15
|
16,30
|
15,51
|
| 14/11/2025 |
551.424 |
0,41%
|
15,65
|
15,4392
|
16,045
|
15,935
|
| 13/11/2025 |
635.861 |
-2,70%
|
16,6368
|
15,85
|
16,6368
|
15,87
|
| 12/11/2025 |
783.535 |
-2,80%
|
16,97
|
16,125
|
16,97
|
16,31
|
| 11/11/2025 |
920.947 |
0,48%
|
16,69
|
16,60
|
17,092
|
16,78
|
| 10/11/2025 |
1.302.125 |
6,91%
|
15,76
|
15,36
|
16,72
|
16,70
|
| 07/11/2025 |
883.840 |
4,10%
|
14,9025
|
14,805
|
16,02
|
15,62
|
| 06/11/2025 |
1.025.388 |
-9,50%
|
16,66
|
14,58
|
16,66
|
15,01
|
| 05/11/2025 |
2.402.528 |
13,77%
|
15,75
|
14,42
|
16,59
|
16,53
|
| 04/11/2025 |
930.782 |
-2,00%
|
14,58
|
14,27
|
14,77
|
14,52
|
| 03/11/2025 |
832.699 |
-1,53%
|
15,00
|
14,42
|
15,29
|
14,77
|
| 31/10/2025 |
735.790 |
3,73%
|
14,40
|
14,315
|
15,053
|
15,00
|
| 30/10/2025 |
785.705 |
1,33%
|
14,2888
|
14,20
|
14,825
|
14,47
|
| 29/10/2025 |
754.572 |
-2,66%
|
14,45
|
14,24
|
15,19
|
14,28
|
| 28/10/2025 |
569.418 |
1,10%
|
14,47
|
14,41
|
14,70
|
14,67
|
| 27/10/2025 |
483.868 |
-3,07%
|
15,55
|
14,47
|
15,55
|
14,51
|
| 24/10/2025 |
688.925 |
1,84%
|
15,00
|
14,50
|
15,13
|
14,97
|
| 23/10/2025 |
998.613 |
0,86%
|
15,02
|
14,03
|
15,02
|
14,70
|
| 22/10/2025 |
758.334 |
-4,05%
|
15,40
|
13,71
|
15,40
|
14,575
|
| 21/10/2025 |
741.015 |
-0,20%
|
15,35
|
15,14
|
15,575
|
15,19
|
| 20/10/2025 |
784.980 |
5,62%
|
14,80
|
14,70
|
15,29
|
15,22
|
| 17/10/2025 |
884.258 |
-3,87%
|
14,82
|
14,33
|
15,007
|
14,41
|
| 16/10/2025 |
792.754 |
1,91%
|
14,74
|
14,67
|
15,42
|
14,99
|
| 15/10/2025 |
694.300 |
2,54%
|
14,65
|
14,33
|
14,92
|
14,70
|
| 14/10/2025 |
504.642 |
-1,24%
|
14,30
|
14,17
|
14,775
|
14,35
|
| 13/10/2025 |
734.509 |
0,97%
|
14,51
|
14,34
|
14,885
|
14,53
|
| 10/10/2025 |
743.426 |
-2,48%
|
14,86
|
13,95
|
14,9312
|
14,39
|
| 09/10/2025 |
633.909 |
-0,41%
|
14,70
|
14,615
|
15,05
|
14,73
|
| 08/10/2025 |
684.463 |
0,89%
|
14,70
|
14,6874
|
15,10
|
14,79
|
| 07/10/2025 |
1.021.053 |
-1,94%
|
15,07
|
14,635
|
15,10
|
14,67
|
| 06/10/2025 |
973.606 |
-1,51%
|
15,43
|
14,94
|
15,43
|
14,96
|
| 03/10/2025 |
656.235 |
2,36%
|
14,87
|
14,84
|
15,50
|
15,19
|
| 02/10/2025 |
690.750 |
-1,07%
|
14,70
|
14,67
|
15,135
|
14,84
|
| 01/10/2025 |
915.091 |
3,13%
|
14,40
|
14,30
|
15,10
|
15,00
|
| 30/09/2025 |
731.439 |
-2,25%
|
14,79
|
14,28
|
14,825
|
14,54
|
| 29/09/2025 |
962.701 |
-0,67%
|
14,99
|
14,66
|
15,205
|
14,86
|
| 26/09/2025 |
1.120.179 |
0,44%
|
14,87
|
14,62
|
15,165
|
14,93
|
| 25/09/2025 |
759.990 |
-1,20%
|
14,86
|
14,6201
|
15,27
|
14,87
|
| 24/09/2025 |
955.311 |
-3,28%
|
15,56
|
14,97
|
15,73
|
15,06
|
| 23/09/2025 |
1.348.258 |
3,87%
|
14,95
|
14,91
|
15,75
|
15,57
|
| 22/09/2025 |
764.265 |
2,67%
|
14,48
|
14,48
|
15,17
|
14,99
|
| 19/09/2025 |
1.083.274 |
-1,35%
|
14,72
|
14,57
|
14,95
|
14,59
|
| 18/09/2025 |
1.111.227 |
3,04%
|
14,65
|
14,31
|
14,89
|
14,77
|
| 17/09/2025 |
1.103.074 |
0,75%
|
14,15
|
14,08
|
14,75
|
14,30
|
| 16/09/2025 |
706.689 |
1,14%
|
13,865
|
13,715
|
14,32
|
14,18
|
| 15/09/2025 |
795.016 |
3,59%
|
13,63
|
13,36
|
14,05
|
14,02
|
| 12/09/2025 |
589.753 |
0,16%
|
13,40
|
13,23
|
13,705
|
13,53
|
| 11/09/2025 |
626.304 |
1,61%
|
13,4497
|
13,2927
|
13,7973
|
13,53
|
| 10/09/2025 |
662.835 |
-0,74%
|
13,6728
|
13,1197
|
13,6728
|
13,33
|
| 09/09/2025 |
847.694 |
0,94%
|
13,51
|
13,2462
|
13,58
|
13,45
|
| 08/09/2025 |
1.202.212 |
-3,47%
|
13,85
|
13,15
|
14,00
|
13,34
|
| 05/09/2025 |
1.460.861 |
5,50%
|
12,87
|
12,87
|
13,92
|
13,82
|
| 04/09/2025 |
1.217.990 |
2,91%
|
12,86
|
12,37
|
13,11
|
13,10
|
| 03/09/2025 |
2.066.065 |
-8,09%
|
13,71
|
12,6503
|
14,22
|
12,73
|
| 02/09/2025 |
1.837.044 |
1,39%
|
13,44
|
13,24
|
14,025
|
13,85
|
| 29/08/2025 |
1.493.498 |
4,20%
|
13,05
|
13,05
|
13,7688
|
13,66
|
| 28/08/2025 |
1.191.794 |
-1,39%
|
13,30
|
12,90
|
13,47
|
13,11
|
| 27/08/2025 |
1.984.676 |
3,75%
|
12,7701
|
12,65
|
13,455
|
13,29
|
| 26/08/2025 |
705.964 |
0,51%
|
12,70
|
12,45
|
12,985
|
12,81
|
| 25/08/2025 |
609.615 |
-1,70%
|
12,91
|
12,585
|
12,9589
|
12,75
|
| 22/08/2025 |
787.598 |
3,52%
|
12,50
|
12,10
|
13,045
|
12,97
|
| 21/08/2025 |
881.362 |
2,79%
|
12,02
|
11,88
|
12,605
|
12,51
|
| 20/08/2025 |
962.303 |
5,19%
|
11,53
|
11,272
|
12,4055
|
12,17
|
| 19/08/2025 |
726.421 |
-2,45%
|
12,00
|
11,49
|
12,00
|
11,57
|
| 18/08/2025 |
714.073 |
0,08%
|
11,84
|
11,75
|
12,08
|
11,85
|
| 15/08/2025 |
788.955 |
0,17%
|
11,82
|
11,78
|
12,14
|
11,84
|
| 14/08/2025 |
616.148 |
-2,56%
|
12,16
|
11,725
|
12,16
|
11,82
|
| 13/08/2025 |
1.301.019 |
-2,65%
|
12,56
|
12,025
|
12,76
|
12,13
|
| 12/08/2025 |
1.112.041 |
5,69%
|
12,00
|
11,8331
|
12,6021
|
12,46
|
| 11/08/2025 |
750.841 |
-1,67%
|
11,95
|
11,72
|
12,1727
|
11,77
|
| 08/08/2025 |
1.183.207 |
0,66%
|
12,10
|
11,82
|
12,28
|
11,97
|
| 07/08/2025 |
1.993.645 |
-7,86%
|
12,38
|
11,2594
|
12,49
|
12,07
|
| 06/08/2025 |
1.280.012 |
1,95%
|
12,85
|
12,38
|
13,28
|
13,10
|
| 05/08/2025 |
970.970 |
1,98%
|
12,60
|
12,22
|
13,18
|
12,85
|
| 04/08/2025 |
749.628 |
3,10%
|
12,40
|
12,09
|
12,88
|
12,60
|
| 01/08/2025 |
680.591 |
-0,45%
|
12,08
|
11,975
|
12,3433
|
12,22
|
| 31/07/2025 |
959.176 |
-4,47%
|
12,71
|
12,24
|
12,7928
|
12,285
|
| 30/07/2025 |
771.370 |
0,98%
|
12,76
|
12,66
|
13,29
|
12,86
|
| 29/07/2025 |
974.629 |
-0,55%
|
12,86
|
12,56
|
13,08
|
12,72
|
| 28/07/2025 |
723.022 |
0,00%
|
12,90
|
12,73
|
13,08
|
12,79
|
| 25/07/2025 |
633.048 |
-0,39%
|
12,97
|
12,70
|
13,075
|
12,79
|
| 24/07/2025 |
805.158 |
-2,13%
|
13,19
|
12,71
|
13,395
|
12,84
|
