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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jul 29, 2022 6.360 6.870 6.340 6.560 1,679,050 +0.20(+3.14%)
Jul 28, 2022 5.970 6.380 5.890 6.360 1,020,860 +0.37(+6.18%)
Jul 27, 2022 6.140 6.150 5.850 5.990 539,571 -0.07(-1.16%)
Jul 26, 2022 6.100 6.450 5.680 6.060 2,123,736 +0.00(+0.00%)
Jul 25, 2022 6.180 6.430 5.910 6.060 3,346,918 +0.33(+5.76%)
Jul 22, 2022 6.100 6.100 5.670 5.730 211,828 -0.34(-5.60%)
Jul 21, 2022 6.100 6.180 5.965 6.070 225,646 -0.04(-0.65%)
Jul 20, 2022 5.950 6.180 5.852 6.110 376,897 +0.20(+3.38%)
Jul 19, 2022 5.830 5.980 5.790 5.910 255,756 +0.15(+2.60%)
Jul 18, 2022 5.860 5.946 5.680 5.760 201,978 -0.02(-0.35%)
Jul 15, 2022 5.910 5.940 5.730 5.780 246,384 -0.05(-0.86%)
Jul 14, 2022 5.820 5.970 5.790 5.830 181,416 -0.10(-1.69%)
Jul 13, 2022 5.660 6.090 5.640 5.930 350,950 +0.10(+1.72%)
Jul 12, 2022 6.120 6.240 5.780 5.830 316,889 -0.30(-4.89%)
Jul 11, 2022 5.920 6.580 5.900 6.130 1,063,161 +0.15(+2.51%)
Jul 08, 2022 6.130 6.144 5.870 5.980 231,751 -0.17(-2.76%)
Jul 07, 2022 5.950 6.290 5.950 6.150 367,699 +0.22(+3.71%)
Jul 06, 2022 6.120 6.230 5.830 5.930 352,973 -0.19(-3.10%)
Jul 05, 2022 5.840 6.165 5.810 6.120 432,191 +0.28(+4.79%)
Jul 01, 2022 5.580 5.940 5.481 5.840 455,302 +0.23(+4.10%)
Jun 30, 2022 5.240 5.680 5.150 5.610 523,818 +0.24(+4.47%)
Jun 29, 2022 5.070 5.420 5.010 5.370 887,854 +0.28(+5.50%)
Jun 28, 2022 5.360 5.400 5.060 5.090 517,750 -0.24(-4.50%)
Jun 27, 2022 5.380 5.450 5.150 5.330 236,074 -0.07(-1.30%)
Jun 24, 2022 5.550 5.610 5.360 5.400 228,378 -0.09(-1.64%)
Jun 23, 2022 5.370 5.700 5.320 5.490 781,246 +0.29(+5.58%)
Jun 22, 2022 5.030 5.260 5.020 5.200 414,868 +0.08(+1.56%)
Jun 21, 2022 5.250 5.350 5.100 5.120 142,941 -0.03(-0.58%)
Jun 17, 2022 5.450 5.490 5.150 5.150 421,041 -0.02(-0.39%)
Jun 16, 2022 5.170 5.330 5.020 5.170 239,994 -0.19(-3.54%)
Jun 15, 2022 5.190 5.360 5.150 5.360 472,568 +0.20(+3.88%)
Jun 14, 2022 5.070 5.200 4.971 5.160 183,922 +0.12(+2.38%)
Jun 13, 2022 4.990 5.170 4.900 5.040 399,488 -0.04(-0.79%)
Jun 10, 2022 5.250 5.380 5.055 5.080 312,972 -0.30(-5.58%)
Jun 09, 2022 5.530 5.580 5.360 5.380 175,190 -0.15(-2.71%)
Jun 08, 2022 5.620 5.660 5.400 5.530 239,016 -0.18(-3.15%)
Jun 07, 2022 5.220 5.720 5.220 5.710 428,732 +0.42(+7.94%)
Jun 06, 2022 5.240 5.310 5.140 5.290 198,992 +0.03(+0.57%)
Jun 03, 2022 5.180 5.360 5.120 5.260 284,663 -0.02(-0.38%)
Jun 02, 2022 4.980 5.670 4.920 5.280 770,886 +0.33(+6.67%)
Jun 01, 2022 5.040 5.100 4.840 4.950 533,118 -0.10(-1.98%)
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%)
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.