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

Co-Diagnostics Inc (NQ: CODX )

1.110 -0.030 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 3.000 3.080 2.910 3.010 195,126 +0.02(+0.67%)
Nov 29, 2022 3.090 3.110 2.990 2.990 181,171 -0.13(-4.17%)
Nov 28, 2022 3.310 3.340 3.105 3.120 239,365 -0.20(-6.02%)
Nov 25, 2022 3.380 3.400 3.280 3.320 106,772 -0.11(-3.21%)
Nov 23, 2022 3.560 3.560 3.380 3.430 169,039 -0.04(-1.15%)
Nov 22, 2022 3.380 3.520 3.310 3.470 101,010 +0.11(+3.27%)
Nov 21, 2022 3.370 3.435 3.280 3.360 132,688 -0.04(-1.18%)
Nov 18, 2022 3.590 3.630 3.390 3.400 104,593 -0.14(-3.95%)
Nov 17, 2022 3.540 3.570 3.460 3.540 96,636 -0.04(-1.12%)
Nov 16, 2022 3.650 3.650 3.490 3.580 116,321 -0.10(-2.72%)
Nov 15, 2022 3.700 3.840 3.650 3.680 127,489 +0.01(+0.27%)
Nov 14, 2022 3.560 3.717 3.527 3.670 110,240 +0.02(+0.55%)
Nov 11, 2022 3.410 3.750 3.350 3.650 252,581 +0.19(+5.49%)
Nov 10, 2022 3.490 3.550 3.401 3.460 247,827 +0.10(+3.13%)
Nov 09, 2022 3.480 3.540 3.330 3.355 129,389 -0.19(-5.49%)
Nov 08, 2022 3.590 3.630 3.500 3.550 149,552 -0.03(-0.84%)
Nov 07, 2022 3.500 3.640 3.500 3.580 104,164 +0.11(+3.17%)
Nov 04, 2022 3.450 3.558 3.370 3.470 85,112 +0.02(+0.58%)
Nov 03, 2022 3.470 3.580 3.410 3.450 110,272 -0.07(-1.99%)
Nov 02, 2022 3.650 3.710 3.490 3.520 159,468 -0.12(-3.30%)
Nov 01, 2022 3.480 3.680 3.480 3.640 232,978 +0.17(+4.90%)
Oct 31, 2022 3.330 3.530 3.312 3.470 195,437 +0.13(+3.89%)
Oct 28, 2022 3.200 3.340 3.160 3.340 109,612 +0.16(+5.03%)
Oct 27, 2022 3.360 3.380 3.170 3.180 103,183 -0.15(-4.50%)
Oct 26, 2022 3.240 3.399 3.240 3.330 144,741 +0.09(+2.78%)
Oct 25, 2022 3.190 3.310 3.190 3.240 251,706 +0.05(+1.57%)
Oct 24, 2022 3.190 3.240 3.110 3.190 127,905 +0.01(+0.31%)
Oct 21, 2022 3.050 3.180 2.940 3.180 199,823 +0.11(+3.58%)
Oct 20, 2022 3.080 3.180 3.050 3.070 144,761 -0.03(-0.97%)
Oct 19, 2022 3.180 3.180 3.085 3.100 117,516 -0.08(-2.52%)
Oct 18, 2022 3.180 3.250 3.140 3.180 112,100 +0.09(+2.91%)
Oct 17, 2022 3.150 3.220 3.080 3.090 163,849 -0.02(-0.64%)
Oct 14, 2022 3.480 3.480 3.100 3.110 129,468 -0.34(-9.86%)
Oct 13, 2022 3.330 3.500 3.290 3.450 309,664 +0.01(+0.29%)
Oct 12, 2022 3.330 3.465 3.290 3.440 215,029 +0.12(+3.61%)
Oct 11, 2022 3.320 3.370 3.160 3.320 192,138 -0.05(-1.48%)
Oct 10, 2022 3.280 3.380 3.220 3.370 208,636 +0.12(+3.69%)
Oct 07, 2022 3.290 3.330 3.130 3.250 170,865 -0.06(-1.81%)
Oct 06, 2022 3.290 3.405 3.245 3.310 99,323 -0.03(-0.90%)
Oct 05, 2022 3.380 3.430 3.250 3.340 138,405 -0.07(-2.05%)
Oct 04, 2022 3.350 3.440 3.280 3.410 330,795 +0.08(+2.40%)
Oct 03, 2022 3.220 3.350 3.160 3.330 162,778 +0.12(+3.74%)
Sep 30, 2022 3.190 3.355 3.190 3.210 236,418 +0.03(+0.94%)
Sep 29, 2022 3.080 3.240 3.080 3.180 293,507 +0.05(+1.60%)
Sep 28, 2022 2.850 3.170 2.840 3.130 284,871 +0.17(+5.74%)
Sep 27, 2022 2.920 3.020 2.910 2.960 181,398 +0.05(+1.72%)
Sep 26, 2022 2.970 3.055 2.890 2.910 190,683 -0.11(-3.64%)
Sep 23, 2022 2.820 3.025 2.760 3.020 388,703 +0.15(+5.23%)
Sep 22, 2022 2.950 3.030 2.850 2.870 456,338 -0.05(-1.71%)
Sep 21, 2022 3.070 3.070 2.920 2.920 218,667 -0.15(-4.89%)
Sep 20, 2022 3.120 3.155 3.050 3.070 189,352 -0.08(-2.54%)
Sep 19, 2022 3.190 3.220 3.090 3.150 332,990 -0.08(-2.48%)
Sep 16, 2022 3.180 3.240 3.140 3.230 253,150 -0.01(-0.31%)
Sep 15, 2022 3.260 3.360 3.220 3.240 186,681 -0.05(-1.52%)
Sep 14, 2022 3.120 3.305 3.120 3.290 473,143 +0.18(+5.79%)
Sep 13, 2022 3.250 3.267 3.100 3.110 412,469 -0.19(-5.76%)
Sep 12, 2022 3.290 3.350 3.270 3.300 212,627 +0.03(+0.92%)
Sep 09, 2022 3.290 3.320 3.241 3.270 234,688 +0.03(+0.93%)
Sep 08, 2022 3.170 3.300 3.170 3.240 529,050 +0.08(+2.53%)
Sep 07, 2022 3.080 3.180 3.060 3.160 551,470 +0.08(+2.60%)
Sep 06, 2022 3.190 3.260 3.070 3.080 470,275 -0.10(-3.14%)
Sep 02, 2022 3.190 3.230 3.110 3.180 642,505 -0.01(-0.31%)
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.