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 (%)
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%)
Sep 01, 2017 5.720 5.720 5.510 5.680 93,852 +0.10(+1.79%)
Aug 31, 2017 5.100 5.670 5.100 5.580 139,557 +0.48(+9.41%)
Aug 30, 2017 5.180 5.180 4.850 5.100 57,623 +0.03(+0.59%)
Aug 29, 2017 4.805 5.100 4.800 5.070 111,740 +0.26(+5.41%)
Aug 28, 2017 4.550 4.850 4.550 4.810 66,775 +0.30(+6.65%)
Aug 25, 2017 4.700 4.700 4.510 4.510 26,117 -0.15(-3.22%)
Aug 24, 2017 4.970 4.970 4.620 4.660 49,379 -0.04(-0.85%)
Aug 23, 2017 4.980 4.980 4.640 4.700 39,441 -0.28(-5.62%)
Aug 22, 2017 4.740 4.980 4.740 4.980 12,853 +0.17(+3.53%)
Aug 21, 2017 4.890 4.900 4.640 4.810 21,311 -0.09(-1.84%)
Aug 18, 2017 4.880 4.900 4.860 4.900 6,180 +0.04(+0.82%)
Aug 17, 2017 4.900 5.120 4.825 4.860 116,299 -0.14(-2.80%)
Aug 16, 2017 4.950 5.200 4.400 5.000 165,075 +0.10(+2.04%)
Aug 15, 2017 4.040 5.120 3.980 4.900 223,400 +0.70(+16.67%)
Aug 14, 2017 3.908 4.230 3.601 4.200 82,121 +0.35(+9.09%)
Aug 11, 2017 3.770 3.900 3.500 3.850 129,030 -0.06(-1.53%)
Aug 10, 2017 3.741 3.950 3.730 3.910 126,035 -0.02(-0.51%)
Aug 09, 2017 3.850 3.950 3.780 3.930 33,132 +0.08(+2.08%)
Aug 08, 2017 3.800 3.990 3.770 3.850 44,665 -0.12(-3.02%)
Aug 07, 2017 4.240 4.240 3.800 3.970 39,585 -0.32(-7.46%)
Aug 04, 2017 4.300 4.490 3.750 4.290 36,330 -0.07(-1.61%)
Aug 03, 2017 3.800 4.360 3.730 4.360 77,631 +0.51(+13.25%)
Aug 02, 2017 4.020 4.104 3.700 3.850 21,806 -0.13(-3.27%)
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.