CareDx Inc (CDNA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 23/07/2025 |
1.161.169 |
0,77%
|
12,82
|
12,62
|
13,395
|
13,12
|
| 22/07/2025 |
1.220.137 |
2,12%
|
11,90
|
11,62
|
13,1453
|
13,02
|
| 21/07/2025 |
3.379.153 |
7,01%
|
11,94
|
11,68
|
13,1453
|
12,75
|
| 18/07/2025 |
4.389.427 |
0,89%
|
18,62
|
10,96
|
18,715
|
11,915
|
| 17/07/2025 |
11.233.242 |
-38,44%
|
19,15
|
10,96
|
19,54
|
11,81
|
| 16/07/2025 |
518.663 |
1,00%
|
20,21
|
18,85
|
20,46
|
19,20
|
| 15/07/2025 |
853.364 |
-5,05%
|
19,90
|
18,88
|
20,53
|
19,01
|
| 14/07/2025 |
727.627 |
-0,55%
|
19,90
|
19,80
|
20,435
|
20,02
|
| 11/07/2025 |
1.056.230 |
-2,42%
|
20,28
|
20,0061
|
20,80
|
20,13
|
| 10/07/2025 |
580.874 |
1,73%
|
20,19
|
19,77
|
20,91
|
20,63
|
| 09/07/2025 |
783.176 |
5,35%
|
18,58
|
18,565
|
20,92
|
20,28
|
| 08/07/2025 |
577.597 |
4,34%
|
18,95
|
18,37
|
19,38
|
19,25
|
| 07/07/2025 |
484.455 |
-4,11%
|
18,94
|
18,37
|
19,01
|
18,45
|
| 04/07/2025 |
233.093 |
-1,28%
|
19,22
|
19,02
|
19,48
|
19,24
|
| 03/07/2025 |
233.063 |
-2,10%
|
18,96
|
18,5736
|
19,70
|
19,24
|
| 02/07/2025 |
651.480 |
3,40%
|
19,28
|
18,5736
|
19,76
|
19,49
|
| 01/07/2025 |
870.713 |
-3,53%
|
19,24
|
18,72
|
19,84
|
18,85
|
| 30/06/2025 |
633.857 |
1,61%
|
19,25
|
19,1859
|
19,84
|
19,54
|
| 27/06/2025 |
424.155 |
-0,31%
|
19,02
|
18,65
|
19,70
|
19,23
|
| 26/06/2025 |
571.536 |
0,94%
|
18,94
|
18,635
|
19,56
|
19,29
|
| 25/06/2025 |
510.106 |
1,22%
|
19,12
|
18,635
|
19,43
|
19,11
|
| 24/06/2025 |
458.968 |
-0,37%
|
18,76
|
18,32
|
19,43
|
18,88
|
| 23/06/2025 |
603.013 |
-0,47%
|
18,76
|
18,32
|
19,1945
|
18,95
|
| 20/06/2025 |
1.187.387 |
0,05%
|
19,07
|
18,75
|
19,23
|
19,04
|
| 19/06/2025 |
756.140 |
-2,51%
|
19,62
|
18,51
|
19,62
|
19,03
|
| 18/06/2025 |
744.370 |
-2,51%
|
18,91
|
18,51
|
19,62
|
19,03
|
| 17/06/2025 |
977.067 |
2,36%
|
18,76
|
18,585
|
19,54
|
19,52
|
| 16/06/2025 |
626.850 |
2,58%
|
18,76
|
18,585
|
19,23
|
19,07
|
| 13/06/2025 |
460.832 |
-1,28%
|
19,83
|
18,36
|
19,99
|
18,59
|
| 12/06/2025 |
652.733 |
-6,23%
|
19,95
|
18,76
|
20,39
|
18,83
|
| 11/06/2025 |
913.376 |
1,16%
|
19,92
|
19,66
|
20,39
|
20,08
|
| 10/06/2025 |
931.838 |
0,66%
|
19,91
|
19,19
|
20,2607
|
19,85
|
| 09/06/2025 |
537.397 |
1,03%
|
19,91
|
19,17
|
19,91
|
19,72
|
| 06/06/2025 |
731.801 |
4,05%
|
19,01
|
18,72
|
19,53
|
19,52
|
| 05/06/2025 |
866.106 |
-2,80%
|
18,22
|
18,12
|
19,75
|
18,76
|
| 04/06/2025 |
1.255.571 |
10,67%
|
17,09
|
16,65
|
19,75
|
19,30
|
| 03/06/2025 |
712.089 |
2,11%
|
17,03
|
16,405
|
17,74
|
17,44
|
| 02/06/2025 |
939.366 |
0,53%
|
16,83
|
16,405
|
17,235
|
17,08
|
| 30/05/2025 |
719.739 |
2,60%
|
17,68
|
16,2207
|
17,703
|
16,99
|
| 29/05/2025 |
642.627 |
-5,70%
|
17,61
|
16,51
|
18,00
|
16,56
|
| 28/05/2025 |
648.016 |
-0,40%
|
17,37
|
17,34
|
18,02
|
17,56
|
| 27/05/2025 |
1.110.400 |
4,01%
|
17,11
|
17,11
|
18,02
|
17,63
|
| 23/05/2025 |
756.661 |
-0,94%
|
16,91
|
16,32
|
17,24
|
16,95
|
| 22/05/2025 |
881.579 |
0,35%
|
17,37
|
16,84
|
17,60
|
17,11
|
| 21/05/2025 |
917.206 |
-3,89%
|
17,66
|
16,86
|
17,76
|
17,05
|
| 20/05/2025 |
953.410 |
0,23%
|
17,21
|
16,9901
|
17,8392
|
17,74
|
| 19/05/2025 |
1.109.010 |
0,91%
|
17,14
|
17,14
|
17,8392
|
17,70
|
| 16/05/2025 |
1.917.749 |
8,94%
|
16,00
|
15,685
|
17,82
|
17,54
|
