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 (%)
Feb 28, 2022 5.690 5.885 5.630 5.800 278,780 +0.07(+1.22%)
Feb 25, 2022 5.810 5.870 5.700 5.730 239,161 -0.02(-0.35%)
Feb 24, 2022 5.270 5.770 5.211 5.750 753,714 +0.15(+2.68%)
Feb 23, 2022 5.890 6.020 5.570 5.600 382,914 -0.24(-4.11%)
Feb 22, 2022 5.990 6.120 5.775 5.840 688,944 -0.28(-4.58%)
Feb 18, 2022 6.120 0 -0.15(-2.39%)
Feb 17, 2022 6.650 6.680 6.240 6.270 475,374 -0.38(-5.71%)
Feb 16, 2022 6.770 6.810 6.600 6.650 346,657 -0.23(-3.34%)
Feb 15, 2022 6.690 6.950 6.690 6.880 303,104 +0.33(+5.04%)
Feb 14, 2022 6.950 6.954 6.530 6.550 261,745 -0.39(-5.62%)
Feb 11, 2022 7.050 7.135 6.910 6.940 240,447 -0.11(-1.56%)
Feb 10, 2022 6.970 7.310 6.960 7.050 260,719 -0.06(-0.84%)
Feb 09, 2022 7.070 7.240 7.010 7.110 188,060 +0.18(+2.60%)
Feb 08, 2022 6.860 6.950 6.770 6.930 154,225 +0.03(+0.43%)
Feb 07, 2022 6.970 7.140 6.870 6.900 208,233 +0.03(+0.44%)
Feb 04, 2022 6.850 6.950 6.610 6.870 289,810 +0.04(+0.59%)
Feb 03, 2022 6.760 6.830 202,018 -0.14(-2.01%)
Feb 02, 2022 7.310 7.310 6.916 6.970 221,497 -0.29(-3.99%)
Feb 01, 2022 7.170 7.300 7.010 7.260 213,991 +0.16(+2.25%)
Jan 31, 2022 6.920 7.100 369,926 +0.23(+3.35%)
Jan 28, 2022 6.560 6.880 6.484 6.870 458,971 +0.31(+4.73%)
Jan 27, 2022 6.990 7.080 6.545 6.560 420,680 -0.37(-5.34%)
Jan 26, 2022 7.360 7.400 6.900 6.930 570,067 -0.28(-3.88%)
Jan 25, 2022 7.160 7.360 6.810 7.210 685,307 -0.09(-1.23%)
Jan 24, 2022 7.220 7.328 6.500 7.300 941,176 -0.19(-2.54%)
Jan 21, 2022 8.090 8.220 7.360 7.490 1,031,827 -0.77(-9.32%)
Jan 20, 2022 8.400 8.630 8.260 8.260 327,967 -0.14(-1.67%)
Jan 19, 2022 8.490 8.780 8.400 8.400 353,350 -0.08(-0.94%)
Jan 18, 2022 8.710 8.940 8.440 8.480 542,204 -0.38(-4.29%)
Jan 14, 2022 8.860 0 -0.01(-0.11%)
Jan 13, 2022 9.530 9.800 8.800 8.870 1,289,233 -0.62(-6.53%)
Jan 12, 2022 9.310 9.590 9.270 9.490 354,360 +0.22(+2.37%)
Jan 11, 2022 9.400 9.410 9.100 9.270 421,187 -0.06(-0.64%)
Jan 10, 2022 9.240 9.380 9.020 9.330 665,236 +0.05(+0.54%)
Jan 07, 2022 9.260 9.400 9.060 9.280 541,094 +0.06(+0.65%)
Jan 06, 2022 9.340 9.430 8.826 9.220 805,160 -0.20(-2.12%)
Jan 05, 2022 9.710 9.980 9.260 9.420 1,147,511 -0.19(-1.98%)
Jan 04, 2022 9.250 10.11 9.050 9.610 2,707,887 +0.30(+3.22%)
Jan 03, 2022 8.900 9.340 8.770 9.310 648,373 +0.38(+4.26%)
Dec 31, 2021 9.289 9.289 8.881 8.930 602,036 -0.15(-1.65%)
Dec 30, 2021 9.060 9.350 9.000 9.080 749,262 +0.02(+0.22%)
Dec 29, 2021 9.370 9.570 9.020 9.060 684,386 -0.24(-2.58%)
Dec 28, 2021 10.40 10.78 9.195 9.300 1,721,972 -1.07(-10.32%)
Dec 27, 2021 9.500 10.90 9.420 10.37 5,171,608 +0.96(+10.20%)
Dec 23, 2021 9.520 9.590 9.000 9.410 550,882 -0.20(-2.08%)
Dec 22, 2021 9.160 10.02 9.070 9.610 1,713,790 +0.57(+6.31%)
Dec 21, 2021 8.670 9.290 8.540 9.040 745,176 +0.44(+5.12%)
Dec 20, 2021 8.930 8.940 8.550 8.600 452,226 -0.06(-0.69%)
Dec 17, 2021 8.250 8.800 8.132 8.660 588,877 +0.43(+5.22%)
Dec 16, 2021 8.270 8.370 8.010 8.230 519,466 -0.09(-1.08%)
Dec 15, 2021 8.050 8.389 7.900 8.320 374,193 +0.21(+2.53%)
Dec 14, 2021 8.200 8.290 8.030 8.115 220,339 -0.21(-2.46%)
Dec 13, 2021 8.490 8.510 8.200 8.320 259,370 -0.12(-1.42%)
Dec 10, 2021 8.530 8.750 8.400 8.440 202,086 -0.17(-1.97%)
Dec 09, 2021 8.910 9.020 8.610 8.610 185,843 -0.34(-3.80%)
Dec 08, 2021 8.550 8.950 8.470 8.950 251,186 +0.39(+4.56%)
Dec 07, 2021 8.420 8.770 8.420 8.560 379,667 +0.23(+2.76%)
Dec 06, 2021 8.240 8.470 8.070 8.330 321,743 -0.02(-0.24%)
Dec 03, 2021 8.450 8.665 8.300 8.350 505,812 -0.08(-0.95%)
Dec 02, 2021 9.150 9.150 8.410 8.430 699,554 -0.74(-8.07%)
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.