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

Co-Diagnostics Inc (NQ: CODX )

1.140 -0.010 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Sep 01, 2021 10.71 10.94 10.48 10.87 540,250 +0.12(+1.12%)
Aug 31, 2021 10.85 11.07 10.60 10.75 473,800 -0.07(-0.65%)
Aug 30, 2021 10.86 10.99 10.73 10.82 450,523 -0.04(-0.37%)
Aug 27, 2021 10.96 11.17 10.84 10.86 348,425 -0.12(-1.09%)
Aug 26, 2021 10.98 11.16 10.81 10.98 411,367 +0.05(+0.46%)
Aug 25, 2021 10.77 11.44 10.70 10.93 746,268 +0.11(+1.02%)
Aug 24, 2021 10.90 10.92 10.60 10.82 411,343 +0.04(+0.37%)
Aug 23, 2021 10.57 10.95 10.36 10.78 854,501 +0.29(+2.76%)
Aug 20, 2021 9.940 10.69 9.890 10.49 1,227,347 +0.54(+5.43%)
Aug 19, 2021 9.860 10.23 9.770 9.950 703,997 -0.03(-0.30%)
Aug 18, 2021 10.93 10.94 9.930 9.980 1,755,827 -1.06(-9.60%)
Aug 17, 2021 11.38 11.82 10.85 11.04 2,251,376 -0.34(-2.99%)
Aug 16, 2021 10.70 11.60 10.31 11.38 2,864,768 +0.78(+7.36%)
Aug 13, 2021 10.45 11.55 10.03 10.60 6,661,922 +0.93(+9.62%)
Aug 12, 2021 9.480 9.760 9.220 9.670 1,572,724 +0.12(+1.26%)
Aug 11, 2021 9.940 9.970 9.120 9.550 923,450 -0.23(-2.35%)
Aug 10, 2021 9.550 10.47 9.480 9.780 1,756,546 +0.28(+2.95%)
Aug 09, 2021 9.920 10.17 9.320 9.500 1,812,084 -0.40(-4.04%)
Aug 06, 2021 10.11 10.18 9.560 9.900 874,578 -0.38(-3.70%)
Aug 05, 2021 10.17 10.35 9.820 10.28 729,602 +0.11(+1.08%)
Aug 04, 2021 10.35 11.04 10.13 10.17 1,985,717 -0.14(-1.36%)
Aug 03, 2021 9.960 10.85 9.910 10.31 1,345,826 +0.35(+3.51%)
Aug 02, 2021 10.13 10.20 9.540 9.960 1,176,728 -0.15(-1.48%)
Jul 30, 2021 9.830 10.98 9.830 10.11 2,569,645 +0.28(+2.85%)
Jul 29, 2021 9.970 10.15 9.630 9.830 647,278 -0.03(-0.30%)
Jul 28, 2021 9.650 10.36 9.520 9.860 996,840 +0.28(+2.92%)
Jul 27, 2021 9.350 10.11 8.950 9.580 1,641,906 +0.32(+3.46%)
Jul 26, 2021 9.200 9.619 9.000 9.260 936,009 +0.14(+1.54%)
Jul 23, 2021 9.860 9.900 8.920 9.120 2,256,912 -1.42(-13.47%)
Jul 22, 2021 8.870 11.20 8.610 10.54 13,574,403 +1.84(+21.15%)
Jul 21, 2021 8.140 8.780 7.880 8.700 846,261 +0.62(+7.67%)
Jul 20, 2021 8.470 8.680 7.790 8.080 1,435,444 -0.54(-6.26%)
Jul 19, 2021 7.860 9.150 7.690 8.620 4,400,742 +0.76(+9.67%)
Jul 16, 2021 7.700 7.980 7.620 7.860 334,542 +0.24(+3.15%)
Jul 15, 2021 7.460 7.720 7.349 7.620 349,367 +0.14(+1.87%)
Jul 14, 2021 8.120 8.160 7.480 7.480 574,619 -0.62(-7.65%)
Jul 13, 2021 8.060 8.290 8.060 8.100 316,525 -0.01(-0.12%)
Jul 12, 2021 8.110 8.181 7.960 8.110 236,885 -0.03(-0.37%)
Jul 09, 2021 8.030 8.260 7.980 8.140 250,713 +0.11(+1.37%)
Jul 08, 2021 7.890 8.140 7.770 8.030 349,572 -0.07(-0.86%)
Jul 07, 2021 8.180 8.219 7.930 8.100 481,383 -0.07(-0.86%)
Jul 06, 2021 8.180 8.253 8.040 8.170 427,342 -0.04(-0.49%)
Jul 02, 2021 8.360 8.390 8.045 8.210 319,141 -0.10(-1.20%)
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.