Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Co-Diagnostics Inc (NQ: CODX )

1.110 -0.030 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.240 5.240 5.020 5.070 28,606 -0.17(-3.24%)
Nov 29, 2017 5.300 5.335 5.030 5.240 41,327 +0.05(+0.96%)
Nov 28, 2017 5.330 5.530 5.040 5.190 39,911 -0.10(-1.89%)
Nov 27, 2017 5.090 5.640 5.090 5.290 68,614 +0.19(+3.73%)
Nov 24, 2017 5.220 5.220 5.000 5.100 6,742 -0.12(-2.30%)
Nov 22, 2017 5.060 5.220 4.880 5.220 23,399 +0.16(+3.16%)
Nov 21, 2017 5.230 5.290 5.050 5.060 34,122 -0.11(-2.13%)
Nov 20, 2017 5.300 5.300 5.150 5.170 11,810 -0.15(-2.82%)
Nov 17, 2017 5.300 5.360 5.150 5.320 28,424 -0.05(-0.93%)
Nov 16, 2017 5.270 5.390 5.224 5.370 22,061 +0.20(+3.87%)
Nov 15, 2017 5.430 5.620 5.160 5.170 20,325 -0.38(-6.85%)
Nov 14, 2017 5.590 5.600 5.510 5.550 11,376 -0.10(-1.77%)
Nov 13, 2017 5.240 5.700 5.187 5.650 32,820 +0.39(+7.41%)
Nov 10, 2017 5.100 5.540 5.100 5.260 20,417 +0.11(+2.14%)
Nov 09, 2017 5.520 5.600 5.050 5.150 93,604 -0.38(-6.87%)
Nov 08, 2017 5.420 5.662 5.400 5.530 18,338 +0.07(+1.28%)
Nov 07, 2017 5.650 5.690 5.400 5.460 45,166 -0.20(-3.53%)
Nov 06, 2017 5.580 5.699 5.560 5.660 21,073 +0.07(+1.25%)
Nov 03, 2017 5.650 5.700 5.560 5.590 35,280 -0.07(-1.24%)
Nov 02, 2017 5.560 5.782 5.551 5.660 23,386 +0.05(+0.89%)
Nov 01, 2017 5.850 5.850 5.530 5.610 72,840 -0.21(-3.61%)
Oct 31, 2017 5.694 5.870 5.600 5.820 42,197 +0.12(+2.11%)
Oct 30, 2017 5.900 5.963 5.580 5.700 100,707 -0.30(-5.00%)
Oct 27, 2017 5.900 6.040 5.860 6.000 40,645 +0.14(+2.39%)
Oct 26, 2017 6.330 6.500 5.800 5.860 85,696 -0.49(-7.72%)
Oct 25, 2017 6.840 6.840 6.250 6.350 164,034 -0.37(-5.51%)
Oct 24, 2017 6.390 6.850 6.390 6.720 192,695 +0.37(+5.83%)
Oct 23, 2017 6.300 6.840 6.180 6.350 281,495 +0.21(+3.42%)
Oct 20, 2017 6.090 6.170 5.981 6.140 77,493 +0.13(+2.16%)
Oct 19, 2017 5.970 6.150 5.850 6.010 123,495 +0.07(+1.18%)
Oct 18, 2017 6.000 6.050 5.800 5.940 75,639 -0.02(-0.34%)
Oct 17, 2017 5.880 6.250 5.880 5.960 157,648 +0.08(+1.37%)
Oct 16, 2017 5.900 6.249 5.720 5.879 122,454 +0.16(+2.78%)
Oct 13, 2017 5.890 5.890 5.680 5.720 24,918 -0.03(-0.52%)
Oct 12, 2017 5.640 5.850 5.558 5.750 39,835 +0.20(+3.60%)
Oct 11, 2017 5.650 5.880 5.530 5.550 49,997 -0.05(-0.89%)
Oct 10, 2017 5.530 5.640 5.530 5.600 35,291 +0.05(+0.90%)
Oct 09, 2017 5.640 5.680 5.580 5.550 36,993 -0.13(-2.29%)
Oct 06, 2017 5.650 5.765 5.551 5.680 30,023 -0.01(-0.18%)
Oct 05, 2017 5.740 5.850 5.530 5.690 95,285 +0.00(+0.00%)
Oct 04, 2017 5.730 5.979 5.680 5.690 72,494 +0.07(+1.25%)
Oct 03, 2017 6.040 6.060 5.620 5.620 128,926 -0.45(-7.41%)
Oct 02, 2017 6.270 6.270 6.000 6.070 47,436 -0.18(-2.88%)
Sep 29, 2017 6.170 6.400 6.010 6.250 139,788 +0.13(+2.12%)
Sep 28, 2017 6.020 6.200 5.860 6.120 100,326 +0.10(+1.66%)
Sep 27, 2017 5.850 6.090 5.770 6.020 111,872 +0.16(+2.81%)
Sep 26, 2017 6.070 6.307 5.700 5.855 76,492 -0.16(-2.74%)
Sep 25, 2017 6.140 6.339 5.880 6.020 96,674 +0.01(+0.17%)
Sep 22, 2017 6.460 6.460 5.920 6.010 118,457 -0.29(-4.60%)
Sep 21, 2017 6.150 6.749 5.973 6.300 265,198 +0.21(+3.45%)
Sep 20, 2017 6.240 6.240 5.800 6.090 141,412 -0.03(-0.49%)
Sep 19, 2017 6.239 5.450 6.120 216,529 +0.67(+12.29%)
Sep 18, 2017 5.400 5.640 5.260 5.450 118,668 +0.20(+3.81%)
Sep 15, 2017 5.650 5.650 5.220 5.250 94,819 -0.36(-6.42%)
Sep 14, 2017 5.710 5.734 5.500 5.610 151,494 -0.06(-1.06%)
Sep 13, 2017 5.880 5.880 5.650 5.670 57,461 -0.17(-2.91%)
Sep 12, 2017 6.000 6.010 5.760 5.840 62,111 -0.14(-2.34%)
Sep 11, 2017 5.930 6.490 5.550 5.980 237,224 +0.23(+4.00%)
Sep 08, 2017 5.660 5.900 5.600 5.750 40,269 +0.15(+2.68%)
Sep 07, 2017 5.960 5.960 5.600 5.600 57,679 -0.34(-5.72%)
Sep 06, 2017 6.000 6.000 5.820 5.940 77,389 -0.02(-0.34%)
Sep 05, 2017 5.730 6.000 5.675 5.960 220,448 +0.28(+4.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.