Skip to main content

Co-Diagnostics Inc (NQ: CODX )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.935 2.990 2.790 2.900 33,004 -0.03(-1.02%)
Jan 30, 2018 2.818 3.240 2.890 2.930 217,511 +0.04(+1.38%)
Jan 29, 2018 2.820 2.963 2.661 2.890 20,975 +0.05(+1.76%)
Jan 26, 2018 2.730 2.901 2.730 2.840 14,739 -0.07(-2.41%)
Jan 25, 2018 2.820 2.999 2.660 2.910 27,205 +0.09(+3.19%)
Jan 24, 2018 2.820 2.820 2.653 2.820 14,928 +0.02(+0.71%)
Jan 23, 2018 2.870 3.000 2.780 2.800 49,681 -0.17(-5.72%)
Jan 22, 2018 2.860 2.970 2.800 2.970 23,078 +0.03(+1.02%)
Jan 19, 2018 3.060 3.250 2.830 2.940 52,347 -0.09(-2.97%)
Jan 18, 2018 2.900 3.130 2.720 3.030 60,020 +0.10(+3.41%)
Jan 17, 2018 3.020 3.050 2.910 2.930 7,452 -0.06(-2.01%)
Jan 16, 2018 3.250 3.250 2.860 2.990 36,505 -0.21(-6.56%)
Jan 12, 2018 3.200 3.200 3.200 0 +0.04(+1.27%)
Jan 11, 2018 3.140 3.270 3.110 3.160 21,291 +0.08(+2.60%)
Jan 10, 2018 3.070 3.200 3.041 3.080 60,733 +0.02(+0.65%)
Jan 09, 2018 2.920 3.260 2.800 3.060 107,371 +0.27(+9.68%)
Jan 08, 2018 2.810 2.820 2.650 2.790 20,609 +0.01(+0.36%)
Jan 05, 2018 2.540 2.870 2.520 2.780 60,802 +0.28(+11.20%)
Jan 04, 2018 2.780 2.865 2.500 2.500 34,782 -0.28(-10.07%)
Jan 03, 2018 2.780 2.929 2.700 2.780 20,400 +0.02(+0.72%)
Jan 02, 2018 2.700 2.828 2.655 2.760 35,887 +0.12(+4.55%)
Dec 29, 2017 2.640 2.640 2.640 0 -0.24(-8.33%)
Dec 28, 2017 3.160 3.160 2.800 2.880 54,014 -0.23(-7.40%)
Dec 27, 2017 3.170 3.343 3.101 3.110 36,852 -0.05(-1.58%)
Dec 26, 2017 3.000 3.363 3.000 3.160 64,950 +0.09(+2.93%)
Dec 22, 2017 2.750 3.090 2.710 3.070 70,945 +0.27(+9.64%)
Dec 21, 2017 2.370 2.830 2.368 2.800 60,426 +0.42(+17.65%)
Dec 20, 2017 2.690 2.720 2.350 2.380 55,410 -0.35(-12.82%)
Dec 19, 2017 2.920 3.000 2.695 2.730 55,620 -0.11(-3.87%)
Dec 18, 2017 3.150 3.150 2.840 2.840 68,382 -0.30(-9.55%)
Dec 15, 2017 3.350 3.350 3.139 3.140 41,579 -0.26(-7.65%)
Dec 14, 2017 3.770 3.770 3.140 3.400 63,381 -0.24(-6.59%)
Dec 13, 2017 3.960 3.960 3.610 3.640 49,104 -0.40(-9.79%)
Dec 12, 2017 3.770 4.157 3.770 4.035 36,661 +0.24(+6.18%)
Dec 11, 2017 4.320 4.320 3.750 3.800 121,588 -0.60(-13.64%)
Dec 08, 2017 4.782 4.782 4.315 4.400 51,619 -0.32(-6.78%)
Dec 07, 2017 4.730 5.065 4.700 4.720 40,344 -0.26(-5.22%)
Dec 06, 2017 4.590 5.290 4.650 4.980 47,077 +0.33(+7.10%)
Dec 05, 2017 4.910 4.919 4.600 4.650 48,132 -0.30(-6.06%)
Dec 04, 2017 5.190 5.190 4.910 4.950 31,888 -0.19(-3.70%)
Dec 01, 2017 5.050 5.240 5.000 5.140 21,930 +0.07(+1.38%)
Nov 30, 2017 5.240 5.240 5.020 5.070 28,606 -0.17(-3.24%)
Nov 29, 2017 5.300 5.335 5.030 5.240 41,327 +0.05(+0.96%)
Nov 28, 2017 5.330 5.530 5.040 5.190 39,911 -0.10(-1.89%)
Nov 27, 2017 5.090 5.640 5.090 5.290 68,614 +0.19(+3.73%)
Nov 24, 2017 5.220 5.220 5.000 5.100 6,742 -0.12(-2.30%)
Nov 22, 2017 5.060 5.220 4.880 5.220 23,399 +0.16(+3.16%)
Nov 21, 2017 5.230 5.290 5.050 5.060 34,122 -0.11(-2.13%)
Nov 20, 2017 5.300 5.300 5.150 5.170 11,810 -0.15(-2.82%)
Nov 17, 2017 5.300 5.360 5.150 5.320 28,424 -0.05(-0.93%)
Nov 16, 2017 5.270 5.390 5.224 5.370 22,061 +0.20(+3.87%)
Nov 15, 2017 5.430 5.620 5.160 5.170 20,325 -0.38(-6.85%)
Nov 14, 2017 5.590 5.600 5.510 5.550 11,376 -0.10(-1.77%)
Nov 13, 2017 5.240 5.700 5.187 5.650 32,820 +0.39(+7.41%)
Nov 10, 2017 5.100 5.540 5.100 5.260 20,417 +0.11(+2.14%)
Nov 09, 2017 5.520 5.600 5.050 5.150 93,604 -0.38(-6.87%)
Nov 08, 2017 5.420 5.662 5.400 5.530 18,338 +0.07(+1.28%)
Nov 07, 2017 5.650 5.690 5.400 5.460 45,166 -0.20(-3.53%)
Nov 06, 2017 5.580 5.699 5.560 5.660 21,073 +0.07(+1.25%)
Nov 03, 2017 5.650 5.700 5.560 5.590 35,280 -0.07(-1.24%)
Nov 02, 2017 5.560 5.782 5.551 5.660 23,386 +0.05(+0.89%)
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.