Co-Diagnostics Inc (NQ: CODX )

9.560 USD +1.080 (+12.74%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 8.950 9.900 8.940 9.560 1,365,815 +1.08(+12.74%)
Nov 24, 2021 8.340 8.500 8.120 8.480 402,914 +0.04(+0.47%)
Nov 23, 2021 8.670 8.750 8.310 8.440 374,755 -0.23(-2.65%)
Nov 22, 2021 8.940 9.060 8.420 8.670 636,691 -0.28(-3.13%)
Nov 19, 2021 9.140 9.400 8.950 8.950 438,052 -0.14(-1.54%)
Nov 18, 2021 9.570 9.120 8.940 9.090 635,272 -0.50(-5.21%)
Nov 17, 2021 9.770 9.980 9.580 9.590 436,256 -0.18(-1.84%)
Nov 16, 2021 9.660 9.860 9.380 9.770 572,259 +0.09(+0.93%)
Nov 15, 2021 9.600 9.880 9.350 9.680 826,490 +0.37(+3.97%)
Nov 12, 2021 9.100 9.620 8.670 9.310 1,724,242 +0.66(+7.63%)
Nov 11, 2021 8.640 8.720 8.380 8.650 1,360,987 +0.01(+0.12%)
Nov 10, 2021 8.580 8.640 588,471 +0.04(+0.47%)
Nov 09, 2021 8.470 8.630 8.305 8.600 258,122 +0.13(+1.53%)
Nov 08, 2021 8.230 8.590 8.220 8.470 383,874 +0.24(+2.92%)
Nov 05, 2021 8.450 8.530 8.180 8.230 467,853 -0.29(-3.40%)
Nov 04, 2021 8.600 8.920 8.455 8.520 581,767 -0.05(-0.58%)
Nov 03, 2021 8.490 8.649 8.460 8.570 323,690 +0.07(+0.82%)
Nov 02, 2021 8.490 8.500 8.300 8.500 182,266 +0.04(+0.47%)
Nov 01, 2021 8.220 8.620 8.380 8.460 335,312 +0.25(+3.05%)
Oct 29, 2021 8.070 8.320 8.210 434,519 +0.08(+0.98%)
Oct 28, 2021 8.120 8.280 8.100 8.130 262,181 +0.00(+0.00%)
Oct 27, 2021 8.260 8.330 8.120 8.130 154,237 -0.17(-2.05%)
Oct 26, 2021 8.400 8.300 441,036 -0.11(-1.31%)
Oct 25, 2021 8.310 8.450 8.250 8.410 284,267 +0.06(+0.72%)
Oct 22, 2021 8.410 8.580 8.280 8.350 332,139 -0.16(-1.88%)
Oct 21, 2021 8.580 8.700 8.400 8.510 329,857 -0.11(-1.28%)
Oct 20, 2021 8.580 8.760 8.534 8.620 219,959 +0.08(+0.94%)
Oct 19, 2021 8.320 8.580 8.320 8.540 250,255 +0.22(+2.64%)
Oct 18, 2021 8.500 8.501 8.238 8.320 219,844 -0.06(-0.72%)
Oct 15, 2021 8.670 8.810 8.380 8.380 347,141 -0.25(-2.90%)
Oct 14, 2021 8.770 8.931 8.610 8.630 306,831 -0.05(-0.58%)
Oct 13, 2021 8.620 8.810 8.560 8.680 209,044 +0.08(+0.93%)
Oct 12, 2021 8.550 8.725 8.430 8.600 231,623 +0.10(+1.18%)
Oct 11, 2021 8.450 8.670 8.450 8.500 281,439 -0.02(-0.23%)
Oct 08, 2021 8.640 8.830 8.510 8.520 221,432 -0.03(-0.35%)
Oct 07, 2021 8.470 8.720 8.260 8.550 415,871 +0.06(+0.71%)
Oct 06, 2021 8.630 9.190 8.370 8.490 748,715 -0.23(-2.64%)
Oct 05, 2021 8.600 8.930 8.600 8.720 276,842 +0.05(+0.58%)
Oct 04, 2021 9.310 9.310 8.540 8.670 796,474 -0.72(-7.67%)
Oct 01, 2021 9.700 9.730 9.129 9.390 585,363 -0.34(-3.49%)
Sep 30, 2021 9.720 9.980 9.710 9.730 255,393 -0.01(-0.10%)
Sep 29, 2021 9.850 9.880 9.710 9.740 255,473 -0.09(-0.92%)
Sep 28, 2021 10.00 10.06 9.780 9.830 356,065 -0.21(-2.09%)
Sep 27, 2021 9.760 10.07 9.570 10.04 455,311 +0.28(+2.87%)
Sep 24, 2021 9.800 9.840 9.550 9.760 383,868 -0.08(-0.81%)
Sep 23, 2021 9.950 10.00 9.550 9.840 544,934 -0.14(-1.40%)
Sep 22, 2021 9.840 10.18 9.640 9.980 375,918 +0.21(+2.15%)
Sep 21, 2021 9.540 9.860 9.520 9.770 326,827 +0.24(+2.52%)
Sep 20, 2021 9.720 9.880 9.450 9.530 604,998 -0.49(-4.89%)
Sep 17, 2021 9.920 10.10 9.748 10.02 416,582 +0.17(+1.73%)
Sep 16, 2021 9.538 9.950 9.538 9.850 485,300 +0.18(+1.86%)
Sep 15, 2021 9.720 9.893 9.520 9.670 475,612 -0.02(-0.21%)
Sep 14, 2021 10.02 10.15 9.650 9.690 591,492 -0.33(-3.29%)
Sep 13, 2021 10.51 10.51 9.900 10.02 806,389 -0.56(-5.29%)
Sep 10, 2021 10.78 10.97 10.57 10.58 518,438 -0.10(-0.94%)
Sep 09, 2021 10.30 10.84 10.21 10.68 568,297 +0.33(+3.19%)
Sep 08, 2021 10.50 10.68 10.19 10.35 479,519 -0.09(-0.86%)
Sep 07, 2021 10.68 11.20 10.37 10.44 1,131,756 -0.30(-2.79%)
Sep 03, 2021 11.10 11.12 10.67 10.74 542,350 -0.39(-3.50%)
Sep 02, 2021 10.88 11.36 10.85 11.13 640,605 +0.26(+2.39%)
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.