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

Co-Diagnostics Inc (NQ: CODX )

1.170 -0.010 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
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%)
Sep 01, 2022 3.310 3.320 3.180 3.190 754,033 -0.19(-5.62%)
Aug 31, 2022 3.560 3.600 3.360 3.380 464,593 -0.17(-4.79%)
Aug 30, 2022 3.570 3.640 3.490 3.550 686,433 +0.03(+0.85%)
Aug 29, 2022 3.500 3.620 3.450 3.520 785,670 -0.03(-0.85%)
Aug 26, 2022 3.630 3.670 3.520 3.550 565,799 -0.10(-2.74%)
Aug 25, 2022 3.650 3.750 3.640 3.650 599,902 +0.04(+1.11%)
Aug 24, 2022 3.570 3.700 3.570 3.610 567,244 +0.01(+0.28%)
Aug 23, 2022 3.620 3.730 3.620 3.600 540,790 -0.04(-1.10%)
Aug 22, 2022 3.640 3.760 3.630 3.640 508,887 -0.07(-1.89%)
Aug 19, 2022 3.750 3.880 3.700 3.710 635,142 -0.05(-1.33%)
Aug 18, 2022 3.860 3.870 3.580 3.760 895,437 -0.10(-2.59%)
Aug 17, 2022 4.060 4.200 3.850 3.860 1,170,637 -0.25(-6.08%)
Aug 16, 2022 4.230 4.280 4.070 4.110 1,240,967 -0.20(-4.64%)
Aug 15, 2022 4.350 4.400 4.140 4.310 1,460,903 -0.17(-3.79%)
Aug 12, 2022 4.330 4.960 4.320 4.480 4,079,012 -1.98(-30.65%)
Aug 11, 2022 6.640 6.680 6.430 6.460 972,400 -0.16(-2.42%)
Aug 10, 2022 6.470 6.680 6.350 6.620 310,734 +0.29(+4.58%)
Aug 09, 2022 6.950 6.950 6.269 6.330 465,102 -0.68(-9.70%)
Aug 08, 2022 6.820 7.130 6.778 7.010 511,167 +0.21(+3.09%)
Aug 05, 2022 6.760 7.080 6.660 6.800 532,264 -0.01(-0.15%)
Aug 04, 2022 6.640 6.840 6.420 6.810 852,273 +0.25(+3.81%)
Aug 03, 2022 6.670 6.900 6.500 6.560 615,847 -0.03(-0.46%)
Aug 02, 2022 6.540 6.674 6.370 6.590 577,389 -0.02(-0.30%)
Aug 01, 2022 6.680 6.824 6.410 6.610 628,767 +0.05(+0.76%)
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%)
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.