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

Co-Diagnostics Inc (NQ: CODX )

1.150 -0.010 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 6.360 6.499 6.160 6.180 223,327 -0.16(-2.52%)
Mar 30, 2022 6.500 6.550 6.260 6.340 372,000 -0.19(-2.91%)
Mar 29, 2022 6.220 6.740 6.220 6.530 493,987 +0.38(+6.18%)
Mar 28, 2022 5.820 6.180 5.790 6.150 622,717 +0.40(+6.86%)
Mar 25, 2022 6.130 6.260 5.700 5.755 1,003,135 -0.75(-11.60%)
Mar 24, 2022 6.330 6.590 6.240 6.510 552,325 +0.23(+3.66%)
Mar 23, 2022 6.430 6.530 6.170 6.280 425,145 -0.19(-2.94%)
Mar 22, 2022 6.420 6.600 6.400 6.470 335,325 +0.08(+1.25%)
Mar 21, 2022 6.630 6.690 6.250 6.390 424,488 -0.16(-2.44%)
Mar 18, 2022 6.480 6.700 6.410 6.550 579,413 -0.01(-0.15%)
Mar 17, 2022 6.170 6.680 6.070 6.560 603,899 +0.41(+6.67%)
Mar 16, 2022 5.750 6.220 5.540 6.150 796,803 +0.46(+8.08%)
Mar 15, 2022 5.000 5.980 5.000 5.690 1,461,963 +0.66(+13.12%)
Mar 14, 2022 5.230 5.420 5.005 5.030 434,569 -0.20(-3.82%)
Mar 11, 2022 5.540 5.551 5.190 5.230 451,170 -0.30(-5.42%)
Mar 10, 2022 5.550 5.600 5.370 5.530 554,549 -0.11(-1.95%)
Mar 09, 2022 5.480 5.750 5.480 5.640 368,923 +0.23(+4.25%)
Mar 08, 2022 5.340 5.500 5.140 5.410 496,111 +0.02(+0.37%)
Mar 07, 2022 5.520 5.625 5.320 5.390 393,715 -0.14(-2.53%)
Mar 04, 2022 5.630 5.700 5.473 5.530 192,813 -0.18(-3.15%)
Mar 03, 2022 5.770 5.860 5.580 5.710 338,603 -0.04(-0.70%)
Mar 02, 2022 5.830 5.860 5.630 5.750 182,742 -0.09(-1.54%)
Mar 01, 2022 5.770 5.930 5.765 5.840 273,116 +0.04(+0.69%)
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%)
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.