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 -0.010 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 30, 2019 1.050 1.078 1.020 1.070 187,000 +0.00(+0.00%)
Aug 29, 2019 1.100 1.100 1.060 1.070 91,161 -0.01(-0.93%)
Aug 28, 2019 1.080 1.124 1.070 1.080 94,486 -0.01(-0.92%)
Aug 27, 2019 1.100 1.120 1.080 1.090 111,724 -0.02(-1.80%)
Aug 26, 2019 1.150 1.150 1.090 1.110 130,699 -0.02(-1.77%)
Aug 23, 2019 1.130 1.170 1.130 1.130 163,400 +0.00(+0.00%)
Aug 22, 2019 1.120 1.160 1.110 1.130 110,009 +0.00(+0.44%)
Aug 21, 2019 1.130 1.151 1.120 1.125 52,450 +0.01(+1.35%)
Aug 20, 2019 1.150 1.180 1.080 1.110 185,465 -0.05(-4.13%)
Aug 19, 2019 1.190 1.240 1.150 1.158 296,483 +0.06(+5.25%)
Aug 16, 2019 1.130 1.180 1.100 1.100 109,200 -0.02(-1.79%)
Aug 15, 2019 1.150 1.190 1.120 1.120 135,926 -0.11(-8.94%)
Aug 14, 2019 1.270 1.270 1.150 1.230 229,398 -0.03(-2.38%)
Aug 13, 2019 1.280 1.300 1.260 1.260 184,788 -0.04(-3.08%)
Aug 12, 2019 1.280 1.310 1.260 1.300 156,527 +0.02(+1.56%)
Aug 09, 2019 1.270 1.320 1.250 1.280 215,500 +0.00(+0.00%)
Aug 08, 2019 1.300 1.310 1.250 1.280 187,644 -0.03(-2.29%)
Aug 07, 2019 1.340 1.340 1.240 1.310 178,007 -0.01(-0.76%)
Aug 06, 2019 1.350 1.350 1.250 1.320 260,012 +0.04(+3.13%)
Aug 05, 2019 1.350 1.350 1.250 1.280 330,999 +0.01(+0.79%)
Aug 02, 2019 1.240 1.280 1.240 1.270 89,800 +0.03(+2.42%)
Aug 01, 2019 1.280 1.320 1.230 1.240 210,372 -0.04(-3.13%)
Jul 31, 2019 1.300 1.320 1.220 1.280 490,824 -0.03(-2.29%)
Jul 30, 2019 1.380 1.380 1.260 1.310 663,125 +0.00(+0.00%)
Jul 29, 2019 1.320 1.390 1.300 1.310 428,389 -0.02(-1.50%)
Jul 26, 2019 1.300 1.390 1.220 1.330 519,700 +0.02(+1.53%)
Jul 25, 2019 1.340 1.470 1.290 1.310 886,818 -0.04(-2.96%)
Jul 24, 2019 1.200 1.360 1.200 1.350 881,145 +0.14(+11.57%)
Jul 23, 2019 1.150 1.220 1.130 1.210 510,064 +0.05(+4.31%)
Jul 22, 2019 1.100 1.280 1.090 1.160 1,888,600 +0.04(+3.57%)
Jul 19, 2019 1.140 1.140 1.010 1.120 1,466,800 -0.03(-2.61%)
Jul 18, 2019 1.880 2.000 1.110 1.150 26,877,348 +0.25(+28.49%)
Jul 17, 2019 0.9445 0.9445 0.8800 0.8950 222,983 -0.04(-3.76%)
Jul 16, 2019 0.8700 0.9500 0.8500 0.9300 439,053 +0.06(+6.96%)
Jul 15, 2019 0.9000 0.9600 0.8501 0.8695 619,964 -0.07(-7.01%)
Jul 12, 2019 1.060 1.100 0.9000 0.9350 1,625,900 -0.16(-14.22%)
Jul 11, 2019 1.450 1.780 1.040 1.090 31,352,366 +0.22(+25.07%)
Jul 10, 2019 0.8419 0.8900 0.8401 0.8715 55,347 +0.03(+3.79%)
Jul 09, 2019 0.8500 0.8500 0.8100 0.8397 38,752 -0.00(-0.04%)
Jul 08, 2019 0.8200 0.8600 0.8000 0.8400 27,556 +0.01(+1.20%)
Jul 05, 2019 0.8600 0.8650 0.8100 0.8300 32,700 -0.04(-4.06%)
Jul 03, 2019 0.8500 0.8800 0.8300 0.8651 168,400 +0.04(+4.86%)
Jul 02, 2019 0.8500 0.8799 0.8200 0.8250 158,902 +0.01(+1.85%)
Jul 01, 2019 0.8400 0.8400 0.7900 0.8100 69,324 +0.01(+0.75%)
Jun 28, 2019 0.8284 0.8500 0.7920 0.8040 101,800 +0.00(+0.50%)
Jun 27, 2019 0.7800 0.8200 0.7700 0.8000 57,004 +0.03(+4.56%)
Jun 26, 2019 0.7900 0.7900 0.7400 0.7651 42,759 +0.02(+2.01%)
Jun 25, 2019 0.7500 0.8000 0.7300 0.7500 84,530 +0.04(+5.34%)
Jun 24, 2019 0.7600 0.7600 0.7113 0.7120 87,798 -0.04(-5.32%)
Jun 21, 2019 0.7990 0.7990 0.7501 0.7520 31,300 -0.04(-4.70%)
Jun 20, 2019 0.7749 0.8210 0.7700 0.7891 27,478 +0.01(+1.83%)
Jun 19, 2019 0.7351 0.8500 0.7351 0.7749 70,628 +0.03(+4.70%)
Jun 18, 2019 0.7820 0.7944 0.7401 0.7401 186,313 -0.05(-6.55%)
Jun 17, 2019 0.7910 0.8305 0.7810 0.7920 27,240 -0.02(-2.17%)
Jun 14, 2019 0.8000 0.8284 0.7910 0.8096 32,600 -0.01(-0.93%)
Jun 13, 2019 0.8100 0.8457 0.7903 0.8172 90,577 -0.00(-0.34%)
Jun 12, 2019 0.9000 0.9000 0.8200 0.8200 41,860 -0.02(-2.38%)
Jun 11, 2019 0.8500 0.9000 0.8000 0.8400 81,741 +0.01(+1.20%)
Jun 10, 2019 0.9000 0.9000 0.7800 0.8300 138,606 -0.04(-4.49%)
Jun 07, 2019 0.7700 0.9000 0.7200 0.8690 170,600 +0.10(+12.86%)
Jun 06, 2019 0.7700 0.8500 0.7500 0.7700 117,457 +0.00(+0.00%)
Jun 05, 2019 0.8300 0.8300 0.6900 0.7700 214,712 -0.02(-2.53%)
Jun 04, 2019 0.8100 0.8100 0.7900 0.7900 203,619 -0.02(-1.86%)
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.