Skip to main content

Co-Diagnostics Inc (NQ: CODX )

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.710 9.650 8.710 9.540 1,916,471 +1.00(+11.71%)
Mar 30, 2021 8.490 8.670 7.860 8.540 2,454,113 +0.02(+0.23%)
Mar 29, 2021 9.570 9.940 8.470 8.520 2,998,806 -1.18(-12.16%)
Mar 26, 2021 11.11 11.13 9.570 9.700 3,822,000 -2.42(-19.97%)
Mar 25, 2021 12.16 12.64 11.80 12.12 1,643,698 -0.28(-2.26%)
Mar 24, 2021 13.81 13.91 12.34 12.40 911,693 -1.21(-8.89%)
Mar 23, 2021 14.66 14.67 13.44 13.61 765,812 -0.92(-6.33%)
Mar 22, 2021 14.05 14.97 14.02 14.53 839,013 +0.48(+3.42%)
Mar 19, 2021 13.85 14.16 13.40 14.05 795,900 +0.36(+2.63%)
Mar 18, 2021 13.50 14.50 13.41 13.69 813,079 +0.09(+0.66%)
Mar 17, 2021 13.37 13.88 12.67 13.60 622,361 +0.14(+1.04%)
Mar 16, 2021 13.73 14.00 13.11 13.46 513,404 -0.26(-1.90%)
Mar 15, 2021 14.00 14.30 13.56 13.72 765,980 -0.22(-1.58%)
Mar 12, 2021 13.00 14.35 12.70 13.94 1,060,800 +0.51(+3.80%)
Mar 11, 2021 12.65 13.45 12.34 13.43 1,011,468 +0.97(+7.78%)
Mar 10, 2021 13.70 14.03 12.37 12.46 1,668,385 -1.03(-7.64%)
Mar 09, 2021 12.79 13.74 12.75 13.49 927,745 +1.10(+8.88%)
Mar 08, 2021 12.19 12.94 11.94 12.39 630,477 +0.05(+0.41%)
Mar 05, 2021 13.66 13.74 11.07 12.34 1,496,300 -0.86(-6.52%)
Mar 04, 2021 14.18 14.35 12.40 13.20 1,573,354 -1.11(-7.76%)
Mar 03, 2021 14.37 14.60 13.67 14.31 1,159,694 +0.42(+3.02%)
Mar 02, 2021 14.01 14.54 13.66 13.89 1,131,787 +0.00(+0.00%)
Mar 01, 2021 14.25 14.29 13.06 13.89 1,474,774 +0.13(+0.94%)
Feb 26, 2021 15.37 15.73 13.63 13.76 1,386,900 -1.64(-10.65%)
Feb 25, 2021 16.34 17.02 15.16 15.40 1,153,629 -1.28(-7.67%)
Feb 24, 2021 16.17 16.87 15.52 16.68 1,772,253 +1.68(+11.20%)
Feb 23, 2021 14.52 15.01 13.61 15.00 2,007,818 -0.82(-5.18%)
Feb 22, 2021 16.61 16.74 15.52 15.82 1,680,287 -1.22(-7.16%)
Feb 19, 2021 16.00 17.12 15.34 17.04 1,649,300 +1.12(+7.04%)
Feb 18, 2021 17.06 17.11 15.80 15.92 1,192,221 -1.23(-7.17%)
Feb 17, 2021 18.13 18.15 16.89 17.15 1,175,975 -1.00(-5.51%)
Feb 16, 2021 17.01 18.45 16.32 18.15 1,648,196 +1.16(+6.83%)
Feb 12, 2021 16.31 17.59 15.90 16.99 1,219,300 +0.79(+4.88%)
Feb 11, 2021 17.61 17.80 15.91 16.20 2,100,977 -1.75(-9.75%)
Feb 10, 2021 20.36 20.43 17.00 17.95 3,494,450 -1.26(-6.56%)
Feb 09, 2021 17.73 20.69 17.46 19.21 5,170,506 +2.26(+13.33%)
Feb 08, 2021 15.85 16.99 15.50 16.95 1,989,942 +1.50(+9.71%)
Feb 05, 2021 15.96 16.05 14.80 15.45 1,324,800 -0.17(-1.09%)
Feb 04, 2021 14.71 16.18 14.36 15.62 2,484,961 +0.99(+6.77%)
Feb 03, 2021 13.91 14.65 13.80 14.63 1,292,983 +0.74(+5.33%)
Feb 02, 2021 14.95 15.10 13.25 13.89 2,071,034 -0.36(-2.53%)
Feb 01, 2021 12.94 15.08 12.64 14.25 3,790,548 +1.41(+10.98%)
Jan 29, 2021 12.94 13.25 12.47 12.84 1,287,600 +0.20(+1.58%)
Jan 28, 2021 13.08 13.69 12.38 12.64 1,505,528 -0.50(-3.81%)
Jan 27, 2021 12.40 13.73 12.15 13.14 2,644,404 +0.66(+5.29%)
Jan 26, 2021 12.14 12.69 12.03 12.48 1,577,079 +0.40(+3.31%)
Jan 25, 2021 11.68 12.47 11.24 12.08 2,341,822 +0.32(+2.72%)
Jan 22, 2021 11.89 12.04 11.56 11.76 721,200 -0.10(-0.84%)
Jan 21, 2021 11.83 11.98 11.46 11.86 1,002,757 -0.03(-0.25%)
Jan 20, 2021 11.90 12.11 11.41 11.89 1,246,306 +0.08(+0.68%)
Jan 19, 2021 11.00 12.02 10.82 11.81 2,708,049 +1.27(+12.05%)
Jan 15, 2021 10.40 11.18 10.36 10.54 2,086,100 +0.38(+3.74%)
Jan 14, 2021 10.13 10.48 10.08 10.16 1,059,961 +0.09(+0.89%)
Jan 13, 2021 10.13 10.23 9.710 10.07 1,397,369 -0.24(-2.33%)
Jan 12, 2021 10.42 10.42 9.900 10.31 1,487,623 -0.15(-1.43%)
Jan 11, 2021 11.00 11.00 10.11 10.46 1,589,262 -0.56(-5.08%)
Jan 08, 2021 10.86 11.19 10.71 11.02 1,677,700 +0.24(+2.23%)
Jan 07, 2021 10.73 11.17 10.60 10.78 1,356,959 +0.24(+2.28%)
Jan 06, 2021 10.48 10.95 10.10 10.54 1,725,362 +0.15(+1.44%)
Jan 05, 2021 9.790 10.64 9.790 10.39 1,075,396 +0.42(+4.21%)
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.