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

Co-Diagnostics Inc (NQ: CODX )

1.160 +0.020 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2022 4.880 5.400 4.810 5.050 741,701 -0.45(-8.18%)
May 27, 2022 4.990 5.890 4.950 5.500 2,774,699 +0.53(+10.66%)
May 26, 2022 4.650 5.180 4.650 4.970 580,574 +0.34(+7.34%)
May 25, 2022 4.520 4.810 4.520 4.630 249,668 +0.09(+1.98%)
May 24, 2022 4.900 4.910 4.500 4.540 315,139 -0.45(-9.02%)
May 23, 2022 5.080 5.080 4.900 4.990 213,471 +0.00(+0.00%)
May 20, 2022 5.060 5.200 4.900 4.990 210,985 +0.02(+0.40%)
May 19, 2022 4.860 5.140 4.780 4.970 233,299 +0.06(+1.22%)
May 18, 2022 5.010 5.085 4.890 4.910 210,951 -0.12(-2.39%)
May 17, 2022 4.770 5.090 4.680 5.030 250,853 +0.33(+7.02%)
May 16, 2022 4.510 4.750 4.320 4.700 335,940 +0.15(+3.30%)
May 13, 2022 4.130 4.645 4.120 4.550 414,948 +0.59(+14.90%)
May 12, 2022 3.660 4.030 3.660 3.960 322,818 +0.20(+5.32%)
May 11, 2022 3.870 3.990 3.740 3.760 235,920 -0.11(-2.84%)
May 10, 2022 4.160 4.160 3.830 3.870 285,750 -0.07(-1.78%)
May 09, 2022 4.170 4.210 3.840 3.940 334,226 -0.33(-7.73%)
May 06, 2022 4.430 4.489 4.190 4.270 323,437 -0.19(-4.26%)
May 05, 2022 4.600 4.610 4.402 4.460 180,544 -0.19(-4.09%)
May 04, 2022 4.470 4.660 4.320 4.650 180,635 +0.19(+4.26%)
May 03, 2022 4.600 4.615 4.410 4.460 233,456 -0.17(-3.67%)
May 02, 2022 4.440 4.630 4.410 4.630 284,692 +0.23(+5.23%)
Apr 29, 2022 4.440 4.700 4.390 4.400 249,348 -0.10(-2.22%)
Apr 28, 2022 4.510 4.590 4.290 4.500 216,788 +0.04(+0.90%)
Apr 27, 2022 4.540 4.630 4.460 4.460 170,086 -0.07(-1.55%)
Apr 26, 2022 4.770 4.770 4.500 4.530 232,259 -0.29(-6.02%)
Apr 25, 2022 4.680 4.870 4.660 4.820 246,263 +0.07(+1.47%)
Apr 22, 2022 4.920 4.975 4.710 4.750 245,329 -0.15(-3.06%)
Apr 21, 2022 5.310 5.310 4.880 4.900 257,175 -0.32(-6.13%)
Apr 20, 2022 5.340 5.340 5.180 5.220 168,189 -0.07(-1.32%)
Apr 19, 2022 5.260 5.450 5.220 5.290 187,415 +0.05(+0.95%)
Apr 18, 2022 5.570 5.590 5.210 5.240 287,332 -0.39(-6.93%)
Apr 14, 2022 5.640 5.720 5.600 5.630 135,817 -0.05(-0.88%)
Apr 13, 2022 5.540 5.730 5.530 5.680 270,401 +0.13(+2.34%)
Apr 12, 2022 5.780 5.810 5.502 5.550 259,494 -0.15(-2.63%)
Apr 11, 2022 5.570 5.710 5.400 5.700 290,784 +0.01(+0.18%)
Apr 08, 2022 5.840 5.860 5.690 5.690 105,876 -0.20(-3.40%)
Apr 07, 2022 5.870 5.955 5.730 5.890 210,738 +0.02(+0.34%)
Apr 06, 2022 5.850 5.930 5.710 5.870 273,750 -0.08(-1.34%)
Apr 05, 2022 6.250 6.290 5.945 5.950 176,924 -0.34(-5.41%)
Apr 04, 2022 6.130 6.320 6.030 6.290 286,427 +0.11(+1.78%)
Apr 01, 2022 6.200 6.280 6.120 6.180 286,736 +0.00(+0.00%)
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%)
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.