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 (%)
Nov 29, 2019 0.8700 0.9000 0.8700 0.8901 23,600 +0.00(+0.19%)
Nov 27, 2019 0.8700 0.8900 0.8600 0.8884 37,000 +0.01(+0.95%)
Nov 26, 2019 0.8924 0.9070 0.8800 0.8800 63,070 -0.04(-4.82%)
Nov 25, 2019 0.9300 0.9400 0.8810 0.9246 39,130 +0.01(+1.62%)
Nov 22, 2019 0.9000 0.9199 0.9000 0.9099 20,600 -0.02(-1.63%)
Nov 21, 2019 0.9500 0.9500 0.9196 0.9250 17,521 -0.01(-0.54%)
Nov 20, 2019 0.9100 0.9600 0.9100 0.9300 36,674 -0.01(-0.53%)
Nov 19, 2019 0.9805 0.9805 0.9250 0.9350 45,530 -0.04(-3.93%)
Nov 18, 2019 1.000 1.010 0.9200 0.9732 161,118 +0.09(+10.09%)
Nov 15, 2019 0.9157 0.9157 0.8710 0.8840 26,800 -0.02(-1.78%)
Nov 14, 2019 0.8700 0.9156 0.8600 0.9000 71,054 +0.02(+2.27%)
Nov 13, 2019 0.9200 0.9300 0.8463 0.8800 27,790 -0.02(-2.75%)
Nov 12, 2019 0.9005 0.9330 0.8689 0.9049 84,929 -0.01(-1.61%)
Nov 11, 2019 0.9585 0.9585 0.9002 0.9197 19,448 -0.03(-3.19%)
Nov 08, 2019 0.9200 1.000 0.9101 0.9500 67,500 +0.02(+2.15%)
Nov 07, 2019 0.9201 0.9500 0.9201 0.9300 9,729 -0.00(-0.01%)
Nov 06, 2019 1.000 1.000 0.8501 0.9301 57,195 -0.04(-4.11%)
Nov 05, 2019 0.9800 1.000 0.9650 0.9700 21,926 +0.00(+0.31%)
Nov 04, 2019 0.9665 1.000 0.9600 0.9670 29,511 -0.01(-1.33%)
Nov 01, 2019 0.9600 1.000 0.9400 0.9800 84,000 +0.02(+2.08%)
Oct 31, 2019 1.010 1.010 0.9600 0.9600 26,139 -0.03(-3.03%)
Oct 30, 2019 0.9400 1.000 0.9400 0.9900 20,796 +0.04(+3.75%)
Oct 29, 2019 0.9800 0.9800 0.9500 0.9542 43,592 +0.01(+1.51%)
Oct 28, 2019 0.9900 1.000 0.9200 0.9400 97,811 -0.05(-5.05%)
Oct 25, 2019 1.020 1.020 0.9830 0.9900 67,000 -0.03(-2.94%)
Oct 24, 2019 1.010 1.029 1.000 1.020 31,003 -0.01(-0.72%)
Oct 23, 2019 1.020 1.050 1.020 1.027 16,425 -0.01(-1.21%)
Oct 22, 2019 1.040 1.063 1.020 1.040 53,342 -0.02(-1.89%)
Oct 21, 2019 1.050 1.060 1.030 1.060 25,143 +0.01(+0.95%)
Oct 18, 2019 1.050 1.070 1.050 1.050 55,800 -0.01(-0.94%)
Oct 17, 2019 1.070 1.090 1.030 1.060 98,901 +0.05(+4.95%)
Oct 16, 2019 1.020 1.090 0.9900 1.010 255,486 -0.01(-0.98%)
Oct 15, 2019 1.040 1.050 1.020 1.020 31,710 -0.03(-2.86%)
Oct 14, 2019 1.050 1.080 1.030 1.050 28,944 +0.01(+0.48%)
Oct 11, 2019 1.090 1.110 1.030 1.045 57,000 -0.03(-2.34%)
Oct 10, 2019 1.060 1.100 1.040 1.070 44,030 +0.01(+0.94%)
Oct 09, 2019 1.120 1.132 1.040 1.060 66,595 -0.04(-3.64%)
Oct 08, 2019 1.080 1.120 1.080 1.100 53,488 +0.01(+0.92%)
Oct 07, 2019 1.130 1.200 1.070 1.090 112,156 -0.03(-2.68%)
Oct 04, 2019 1.080 1.130 1.050 1.120 169,700 +0.06(+5.66%)
Oct 03, 2019 1.100 1.100 1.050 1.060 95,829 +0.05(+4.95%)
Oct 02, 2019 1.020 1.080 0.9600 1.010 29,127 -0.00(-0.49%)
Oct 01, 2019 1.050 1.060 0.9700 1.015 68,734 -0.02(-1.46%)
Sep 30, 2019 1.080 1.110 1.030 1.030 133,076 -0.04(-3.74%)
Sep 27, 2019 1.090 1.130 1.070 1.070 44,300 -0.02(-2.28%)
Sep 26, 2019 1.090 1.095 1.060 1.095 38,353 +0.00(+0.46%)
Sep 25, 2019 1.100 1.100 1.050 1.090 72,602 -0.01(-0.91%)
Sep 24, 2019 1.100 1.110 1.050 1.100 59,507 +0.00(+0.00%)
Sep 23, 2019 1.090 1.110 1.060 1.100 48,130 +0.04(+3.77%)
Sep 20, 2019 1.110 1.140 1.060 1.060 162,700 -0.06(-5.36%)
Sep 19, 2019 1.140 1.140 1.070 1.120 59,839 -0.02(-1.75%)
Sep 18, 2019 1.100 1.140 1.070 1.140 42,222 +0.07(+6.54%)
Sep 17, 2019 1.090 1.100 1.050 1.070 28,301 -0.01(-0.93%)
Sep 16, 2019 1.100 1.100 1.050 1.080 41,107 -0.01(-0.92%)
Sep 13, 2019 1.050 1.100 1.050 1.090 56,800 +0.03(+2.83%)
Sep 12, 2019 1.050 1.128 1.020 1.060 199,810 -0.01(-0.93%)
Sep 11, 2019 1.070 1.100 1.030 1.070 102,947 +0.02(+1.90%)
Sep 10, 2019 1.070 1.080 1.040 1.050 63,004 -0.01(-0.94%)
Sep 09, 2019 1.080 1.090 1.060 1.060 73,958 -0.03(-2.75%)
Sep 06, 2019 1.090 1.110 1.050 1.090 112,600 +0.00(+0.00%)
Sep 05, 2019 1.120 1.150 1.090 1.090 157,945 -0.07(-6.03%)
Sep 04, 2019 1.140 1.240 1.100 1.160 670,917 +0.06(+5.45%)
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.