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

Calyxt Inc (NQ: CLXT )

6.300 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 31, 2023 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, 2023 6.300 0 +3.13(+98.74%)
May 08, 2023 3.520 3.571 3.170 3.170 37,678 -0.44(-12.07%)
May 05, 2023 3.700 3.700 3.310 3.605 28,135 +0.00(+0.14%)
May 04, 2023 3.640 3.910 3.500 3.600 42,224 -0.01(-0.28%)
May 03, 2023 3.110 3.860 2.970 3.610 76,462 +0.45(+14.24%)
May 02, 2023 2.820 3.340 2.780 3.160 130,523 +0.01(+0.32%)
May 01, 2023 2.940 3.200 2.640 3.150 37,685 +0.12(+3.96%)
Apr 28, 2023 2.560 3.139 2.500 3.030 43,758 +0.39(+14.77%)
Apr 27, 2023 2.820 2.860 2.500 2.640 62,818 -0.24(-8.33%)
Apr 26, 2023 2.930 3.550 2.660 2.880 379,971 -0.10(-3.47%)
Apr 25, 2023 2.760 3.400 2.760 2.983 78,557 +2.63(+754.84%)
Apr 24, 2023 0.3150 0.3600 0.3102 0.3490 241,377 +0.03(+9.06%)
Apr 21, 2023 0.3300 0.3300 0.3100 0.3200 121,065 -0.00(-0.31%)
Apr 20, 2023 0.3100 0.3245 0.3040 0.3210 46,628 -0.00(-1.11%)
Apr 19, 2023 0.3200 0.3300 0.3154 0.3246 125,232 +0.02(+4.98%)
Apr 18, 2023 0.3084 0.3200 0.2711 0.3092 252,384 +0.00(+0.06%)
Apr 17, 2023 0.2910 0.3173 0.2802 0.3090 149,719 +0.01(+3.00%)
Apr 14, 2023 0.2940 0.3199 0.2700 0.3000 259,479 -0.00(-1.02%)
Apr 13, 2023 0.2870 0.3300 0.2638 0.3031 202,052 +0.02(+5.94%)
Apr 12, 2023 0.2900 0.3037 0.2412 0.2861 221,952 -0.01(-4.67%)
Apr 11, 2023 0.3000 0.3120 0.3000 0.3001 53,225 +0.00(+0.00%)
Apr 10, 2023 0.3400 0.3400 0.2695 0.3001 315,576 -0.04(-11.74%)
Apr 06, 2023 0.3400 0.3420 0.3300 0.3400 45,648 +0.01(+3.03%)
Apr 05, 2023 0.3300 0.3410 0.3101 0.3300 190,273 -0.01(-3.59%)
Apr 04, 2023 0.3333 0.3560 0.3333 0.3423 17,860 -0.00(-1.30%)
Apr 03, 2023 0.3400 0.3500 0.3201 0.3468 84,901 +0.01(+2.00%)
Mar 31, 2023 0.3600 0.3700 0.3300 0.3400 55,056 -0.02(-5.56%)
Mar 30, 2023 0.3438 0.3744 0.3311 0.3600 39,184 +0.00(+0.00%)
Mar 29, 2023 0.3700 0.3900 0.3500 0.3600 80,045 +0.02(+5.85%)
Mar 28, 2023 0.3400 0.3700 0.3400 0.3401 56,560 +0.00(+0.03%)
Mar 27, 2023 0.3537 0.3602 0.3325 0.3400 240,251 -0.01(-2.88%)
Mar 24, 2023 0.3380 0.3790 0.3340 0.3501 55,594 -0.02(-5.17%)
Mar 23, 2023 0.3600 0.4000 0.3600 0.3692 103,713 -0.01(-1.55%)
Mar 22, 2023 0.3700 0.3765 0.3400 0.3750 74,159 +0.01(+3.56%)
Mar 21, 2023 0.3243 0.3700 0.3066 0.3621 242,970 +0.04(+12.28%)
Mar 20, 2023 0.3400 0.3426 0.3030 0.3225 46,074 -0.02(-5.15%)
Mar 17, 2023 0.3200 0.3500 0.3031 0.3400 227,884 +0.01(+3.03%)
Mar 16, 2023 0.3300 0.3380 0.3030 0.3300 99,653 -0.01(-2.37%)
Mar 15, 2023 0.3235 0.3500 0.2850 0.3380 234,798 +0.03(+9.03%)
Mar 14, 2023 0.3157 0.3468 0.3045 0.3100 81,139 +0.00(+0.65%)
Mar 13, 2023 0.2633 0.3344 0.2518 0.3080 888,194 -0.05(-13.24%)
Mar 10, 2023 0.3774 0.3780 0.3325 0.3550 181,594 -0.01(-3.79%)
Mar 09, 2023 0.3420 0.3880 0.3420 0.3690 168,751 +0.02(+4.83%)
Mar 08, 2023 0.4212 0.4212 0.3400 0.3520 450,898 -0.08(-18.16%)
Mar 07, 2023 0.4400 0.4500 0.4061 0.4301 85,900 -0.00(-1.13%)
Mar 06, 2023 0.4500 0.4580 0.4185 0.4350 167,446 -0.01(-1.14%)
Mar 03, 2023 0.4200 0.4400 0.4000 0.4400 145,400 +0.02(+3.53%)
Mar 02, 2023 0.4172 0.4400 0.4100 0.4250 151,590 -0.01(-1.82%)
Mar 01, 2023 0.4200 0.4390 0.3916 0.4329 338,984 +0.01(+3.05%)
Feb 28, 2023 0.4000 0.4300 0.3990 0.4201 287,266 +0.00(+0.02%)
Feb 27, 2023 0.3900 0.4200 0.3700 0.4200 260,222 +0.03(+7.64%)
Feb 24, 2023 0.3700 0.4060 0.3660 0.3902 247,020 +0.01(+1.35%)
Feb 23, 2023 0.3978 0.4000 0.3660 0.3850 158,850 -0.01(-1.28%)
Feb 22, 2023 0.3600 0.3963 0.3501 0.3900 150,274 +0.02(+5.66%)
Feb 21, 2023 0.3700 0.3700 0.3510 0.3691 211,391 +0.01(+2.44%)
Feb 17, 2023 0.3700 0.3786 0.3552 0.3603 208,799 -0.02(-4.86%)
Feb 16, 2023 0.4200 0.4200 0.3700 0.3787 389,280 -0.03(-7.63%)
Feb 15, 2023 0.3300 0.4100 0.3300 0.4100 1,022,484 +0.08(+24.24%)
Feb 14, 2023 0.3400 0.3400 0.3210 0.3300 130,257 +0.01(+3.13%)
Feb 13, 2023 0.3536 0.3536 0.3200 0.3200 124,316 -0.04(-10.69%)
Feb 10, 2023 0.3112 0.3583 0.3112 0.3583 250,087 +0.04(+11.97%)
Feb 09, 2023 0.3600 0.3650 0.2990 0.3200 987,241 -0.04(-11.72%)
Feb 08, 2023 0.3505 0.3800 0.3505 0.3625 337,167 +0.00(+0.69%)
Feb 07, 2023 0.3763 0.3800 0.3438 0.3600 246,222 -0.04(-9.91%)
Feb 06, 2023 0.3931 0.4000 0.3603 0.3996 484,504 -0.01(-2.54%)
Feb 03, 2023 0.4400 0.4550 0.3600 0.4100 1,072,229 -0.02(-4.65%)
Feb 02, 2023 0.4000 0.4400 0.3960 0.4300 1,362,803 +0.03(+8.81%)
Feb 01, 2023 0.3700 0.4000 0.3600 0.3952 1,135,399 +0.03(+8.27%)
Jan 31, 2023 0.3300 0.3650 0.3301 0.3650 610,136 +0.03(+8.60%)
Jan 30, 2023 0.3400 0.3500 0.3165 0.3361 397,571 -0.00(-1.15%)
Jan 27, 2023 0.3100 0.3400 0.2900 0.3400 1,284,264 +0.04(+13.33%)
Jan 26, 2023 0.3200 0.3288 0.2911 0.3000 448,897 -0.01(-3.23%)
Jan 25, 2023 0.3100 0.3199 0.2920 0.3100 663,776 +0.00(+0.00%)
Jan 24, 2023 0.3000 0.3307 0.2950 0.3100 1,106,221 +0.00(+1.17%)
Jan 23, 2023 0.2600 0.3200 0.2576 0.3064 2,281,797 +0.04(+15.62%)
Jan 20, 2023 0.2110 0.2650 0.2110 0.2650 1,839,881 +0.02(+10.14%)
Jan 19, 2023 0.2400 0.2475 0.2000 0.2406 2,345,444 -0.02(-7.82%)
Jan 18, 2023 0.3333 0.3333 0.2500 0.2610 6,813,647 -0.09(-26.13%)
Jan 17, 2023 0.4800 0.5077 0.3221 0.3533 83,498,192 +0.17(+90.25%)
Jan 13, 2023 0.1680 0.1864 0.1601 0.1857 453,870 +0.03(+17.01%)
Jan 12, 2023 0.1800 0.2097 0.1534 0.1587 2,133,808 -0.02(-13.42%)
Jan 11, 2023 0.1930 0.1990 0.1800 0.1833 416,121 -0.02(-7.89%)
Jan 10, 2023 0.1888 0.1990 0.1740 0.1990 370,281 +0.01(+7.34%)
Jan 09, 2023 0.1539 0.1888 0.1520 0.1854 671,269 +0.03(+15.88%)
Jan 06, 2023 0.1600 0.1620 0.1454 0.1600 227,381 +0.00(+2.56%)
Jan 05, 2023 0.1600 0.1600 0.1450 0.1560 210,374 -0.00(-0.06%)
Jan 04, 2023 0.1351 0.1620 0.1351 0.1561 942,507 +0.02(+17.37%)
Jan 03, 2023 0.1475 0.1499 0.1330 0.1330 443,862 -0.01(-9.83%)
Dec 30, 2022 0.1460 0.1480 0.1341 0.1475 159,065 -0.00(-0.34%)
Dec 29, 2022 0.1350 0.1599 0.1350 0.1480 517,968 +0.01(+6.09%)
Dec 28, 2022 0.1300 0.1400 0.1323 0.1395 155,049 -0.00(-0.21%)
Dec 27, 2022 0.1350 0.1399 0.1320 0.1398 162,203 +0.01(+5.75%)
Dec 23, 2022 0.1465 0.1493 0.1322 0.1322 115,471 -0.02(-10.55%)
Dec 22, 2022 0.1500 0.1575 0.1350 0.1478 193,142 -0.00(-0.27%)
Dec 21, 2022 0.1496 0.1700 0.1460 0.1482 178,534 -0.00(-0.94%)
Dec 20, 2022 0.1577 0.1750 0.1496 0.1496 197,975 -0.02(-12.00%)
Dec 19, 2022 0.1670 0.1700 0.1550 0.1700 147,764 +0.00(+1.80%)
Dec 16, 2022 0.1600 0.1700 0.1600 0.1670 76,504 -0.00(-1.71%)
Dec 15, 2022 0.1800 0.1800 0.1550 0.1699 137,103 -0.00(-2.64%)
Dec 14, 2022 0.1639 0.1750 0.1573 0.1745 198,797 +0.02(+12.00%)
Dec 13, 2022 0.1500 0.1679 0.1452 0.1558 357,808 +0.01(+3.32%)
Dec 12, 2022 0.1500 0.1532 0.1500 0.1508 43,238 -0.00(-1.63%)
Dec 09, 2022 0.1600 0.1600 0.1500 0.1533 55,002 +0.00(+1.19%)
Dec 08, 2022 0.1576 0.1576 0.1510 0.1515 236,076 +0.00(+0.87%)
Dec 07, 2022 0.1500 0.1576 0.1480 0.1502 101,978 +0.01(+3.51%)
Dec 06, 2022 0.1591 0.1602 0.1400 0.1451 192,844 -0.02(-11.15%)
Dec 05, 2022 0.1700 0.1700 0.1550 0.1633 140,628 -0.01(-6.10%)
Dec 02, 2022 0.1602 0.1827 0.1602 0.1739 365,928 +0.01(+8.55%)
Dec 01, 2022 0.1500 0.1720 0.1500 0.1602 423,678 +0.01(+5.05%)
Nov 30, 2022 0.1500 0.1640 0.1410 0.1525 131,690 +0.00(+1.46%)
Nov 29, 2022 0.1630 0.1693 0.1503 0.1503 116,522 -0.01(-3.78%)
Nov 28, 2022 0.1826 0.1826 0.1560 0.1562 103,543 -0.01(-6.30%)
Nov 25, 2022 0.1751 0.1777 0.1665 0.1667 39,487 -0.01(-3.36%)
Nov 23, 2022 0.1616 0.1838 0.1601 0.1725 209,793 +0.01(+6.75%)
Nov 22, 2022 0.1789 0.1848 0.1600 0.1616 189,930 -0.01(-5.55%)
Nov 21, 2022 0.1827 0.1885 0.1620 0.1711 279,690 -0.02(-9.18%)
Nov 18, 2022 0.2000 0.2240 0.1801 0.1884 516,689 -0.01(-5.33%)
Nov 17, 2022 0.1716 0.1998 0.1715 0.1990 509,481 +0.02(+11.80%)
Nov 16, 2022 0.1820 0.1899 0.1703 0.1780 426,345 -0.00(-1.11%)
Nov 15, 2022 0.1750 0.2150 0.1600 0.1800 2,534,529 +0.03(+19.68%)
Nov 14, 2022 0.1391 0.1680 0.1339 0.1504 863,460 +0.01(+8.99%)
Nov 11, 2022 0.1330 0.1380 0.1330 0.1380 105,902 +0.01(+7.14%)
Nov 10, 2022 0.1261 0.1359 0.1258 0.1288 339,425 -0.00(-0.39%)
Nov 09, 2022 0.1300 0.1397 0.1258 0.1293 124,523 -0.00(-1.52%)
Nov 08, 2022 0.1396 0.1400 0.1300 0.1313 309,162 +0.00(+1.00%)
Nov 07, 2022 0.1405 0.1432 0.1261 0.1300 246,463 -0.01(-7.01%)
Nov 04, 2022 0.1365 0.1413 0.1250 0.1398 694,384 -0.00(-1.55%)
Nov 03, 2022 0.1498 0.1498 0.1365 0.1420 251,668 +0.00(+0.00%)
Nov 02, 2022 0.1400 0.1499 0.1400 0.1420 124,117 -0.00(-0.84%)
Nov 01, 2022 0.1474 0.1500 0.1367 0.1432 259,111 +0.00(+0.99%)
Oct 31, 2022 0.1500 0.1500 0.1380 0.1418 263,289 +0.00(+2.01%)
Oct 28, 2022 0.1422 0.1500 0.1390 0.1390 324,160 -0.01(-5.38%)
Oct 27, 2022 0.1573 0.1574 0.1350 0.1469 671,033 -0.01(-4.17%)
Oct 26, 2022 0.1580 0.1720 0.1500 0.1533 652,919 -0.02(-9.50%)
Oct 25, 2022 0.1416 0.2040 0.1416 0.1694 2,238,787 +0.02(+16.27%)
Oct 24, 2022 0.1457 0.1550 0.1400 0.1457 404,231 +0.00(+0.00%)
Oct 21, 2022 0.1540 0.1560 0.1419 0.1457 268,930 -0.00(-1.55%)
Oct 20, 2022 0.1598 0.1600 0.1480 0.1480 278,046 -0.00(-1.20%)
Oct 19, 2022 0.1710 0.1710 0.1480 0.1498 503,168 -0.01(-7.82%)
Oct 18, 2022 0.1600 0.1700 0.1500 0.1625 529,014 +0.01(+9.21%)
Oct 17, 2022 0.1690 0.1690 0.1487 0.1488 528,235 -0.01(-4.37%)
Oct 14, 2022 0.1520 0.1599 0.1435 0.1556 339,468 +0.00(+2.37%)
Oct 13, 2022 0.1428 0.1520 0.1410 0.1520 280,397 +0.01(+5.34%)
Oct 12, 2022 0.1536 0.1591 0.1403 0.1443 349,861 -0.01(-6.05%)
Oct 11, 2022 0.1600 0.1603 0.1500 0.1536 430,983 +0.00(+0.79%)
Oct 10, 2022 0.1700 0.1900 0.1524 0.1524 651,852 -0.03(-14.19%)
Oct 07, 2022 0.1870 0.2289 0.1729 0.1776 2,200,747 +0.01(+2.90%)
Oct 06, 2022 0.1900 0.1900 0.1723 0.1726 396,372 -0.00(-1.48%)
Oct 05, 2022 0.1800 0.1900 0.1720 0.1752 399,685 +0.01(+3.06%)
Oct 04, 2022 0.1723 0.1898 0.1700 0.1700 282,868 -0.01(-5.56%)
Oct 03, 2022 0.1900 0.1900 0.1722 0.1800 178,717 +0.01(+4.65%)
Sep 30, 2022 0.1779 0.1849 0.1711 0.1720 91,112 -0.01(-3.32%)
Sep 29, 2022 0.1700 0.1873 0.1700 0.1779 96,287 -0.00(-1.17%)
Sep 28, 2022 0.1800 0.1938 0.1720 0.1800 111,833 +0.00(+1.81%)
Sep 27, 2022 0.1883 0.1900 0.1700 0.1768 147,219 -0.00(-1.45%)
Sep 26, 2022 0.1700 0.1880 0.1650 0.1794 313,478 +0.01(+8.07%)
Sep 23, 2022 0.1900 0.1928 0.1634 0.1660 482,538 -0.03(-13.86%)
Sep 22, 2022 0.2406 0.2406 0.1800 0.1927 725,136 -0.03(-14.28%)
Sep 21, 2022 0.2166 0.2336 0.2057 0.2248 159,365 +0.01(+4.51%)
Sep 20, 2022 0.2300 0.2423 0.2081 0.2151 256,590 -0.02(-7.08%)
Sep 19, 2022 0.2600 0.2603 0.2315 0.2315 346,362 -0.02(-9.22%)
Sep 16, 2022 0.2700 0.2715 0.2500 0.2550 105,508 -0.00(-1.73%)
Sep 15, 2022 0.2400 0.2900 0.2400 0.2595 309,960 -0.00(-0.19%)
Sep 14, 2022 0.2700 0.2731 0.2530 0.2600 290,398 +0.00(+0.19%)
Sep 13, 2022 0.2692 0.2692 0.2500 0.2595 200,332 +0.01(+3.80%)
Sep 12, 2022 0.2401 0.2735 0.2280 0.2500 236,395 +0.01(+4.12%)
Sep 09, 2022 0.2300 0.2449 0.2200 0.2401 217,065 +0.00(+0.80%)
Sep 08, 2022 0.2150 0.2400 0.2122 0.2382 268,485 +0.03(+12.62%)
Sep 07, 2022 0.2190 0.2190 0.2010 0.2115 163,465 -0.00(-0.47%)
Sep 06, 2022 0.2300 0.2303 0.2100 0.2125 162,490 -0.02(-6.80%)
Sep 02, 2022 0.2300 0.2300 0.2100 0.2280 286,215 +0.01(+5.02%)
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.