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 (+0.84%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 23, 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 31, 2021 10.85 11.07 10.60 10.75 473,800 -0.07(-0.65%)
Aug 30, 2021 10.86 10.99 10.73 10.82 450,523 -0.04(-0.37%)
Aug 27, 2021 10.96 11.17 10.84 10.86 348,425 -0.12(-1.09%)
Aug 26, 2021 10.98 11.16 10.81 10.98 411,367 +0.05(+0.46%)
Aug 25, 2021 10.77 11.44 10.70 10.93 746,268 +0.11(+1.02%)
Aug 24, 2021 10.90 10.92 10.60 10.82 411,343 +0.04(+0.37%)
Aug 23, 2021 10.57 10.95 10.36 10.78 854,501 +0.29(+2.76%)
Aug 20, 2021 9.940 10.69 9.890 10.49 1,227,347 +0.54(+5.43%)
Aug 19, 2021 9.860 10.23 9.770 9.950 703,997 -0.03(-0.30%)
Aug 18, 2021 10.93 10.94 9.930 9.980 1,755,827 -1.06(-9.60%)
Aug 17, 2021 11.38 11.82 10.85 11.04 2,251,376 -0.34(-2.99%)
Aug 16, 2021 10.70 11.60 10.31 11.38 2,864,768 +0.78(+7.36%)
Aug 13, 2021 10.45 11.55 10.03 10.60 6,661,922 +0.93(+9.62%)
Aug 12, 2021 9.480 9.760 9.220 9.670 1,572,724 +0.12(+1.26%)
Aug 11, 2021 9.940 9.970 9.120 9.550 923,450 -0.23(-2.35%)
Aug 10, 2021 9.550 10.47 9.480 9.780 1,756,546 +0.28(+2.95%)
Aug 09, 2021 9.920 10.17 9.320 9.500 1,812,084 -0.40(-4.04%)
Aug 06, 2021 10.11 10.18 9.560 9.900 874,578 -0.38(-3.70%)
Aug 05, 2021 10.17 10.35 9.820 10.28 729,602 +0.11(+1.08%)
Aug 04, 2021 10.35 11.04 10.13 10.17 1,985,717 -0.14(-1.36%)
Aug 03, 2021 9.960 10.85 9.910 10.31 1,345,826 +0.35(+3.51%)
Aug 02, 2021 10.13 10.20 9.540 9.960 1,176,728 -0.15(-1.48%)
Jul 30, 2021 9.830 10.98 9.830 10.11 2,569,645 +0.28(+2.85%)
Jul 29, 2021 9.970 10.15 9.630 9.830 647,278 -0.03(-0.30%)
Jul 28, 2021 9.650 10.36 9.520 9.860 996,840 +0.28(+2.92%)
Jul 27, 2021 9.350 10.11 8.950 9.580 1,641,906 +0.32(+3.46%)
Jul 26, 2021 9.200 9.619 9.000 9.260 936,009 +0.14(+1.54%)
Jul 23, 2021 9.860 9.900 8.920 9.120 2,256,912 -1.42(-13.47%)
Jul 22, 2021 8.870 11.20 8.610 10.54 13,574,403 +1.84(+21.15%)
Jul 21, 2021 8.140 8.780 7.880 8.700 846,261 +0.62(+7.67%)
Jul 20, 2021 8.470 8.680 7.790 8.080 1,435,444 -0.54(-6.26%)
Jul 19, 2021 7.860 9.150 7.690 8.620 4,400,742 +0.76(+9.67%)
Jul 16, 2021 7.700 7.980 7.620 7.860 334,542 +0.24(+3.15%)
Jul 15, 2021 7.460 7.720 7.349 7.620 349,367 +0.14(+1.87%)
Jul 14, 2021 8.120 8.160 7.480 7.480 574,619 -0.62(-7.65%)
Jul 13, 2021 8.060 8.290 8.060 8.100 316,525 -0.01(-0.12%)
Jul 12, 2021 8.110 8.181 7.960 8.110 236,885 -0.03(-0.37%)
Jul 09, 2021 8.030 8.260 7.980 8.140 250,713 +0.11(+1.37%)
Jul 08, 2021 7.890 8.140 7.770 8.030 349,572 -0.07(-0.86%)
Jul 07, 2021 8.180 8.219 7.930 8.100 481,383 -0.07(-0.86%)
Jul 06, 2021 8.180 8.253 8.040 8.170 427,342 -0.04(-0.49%)
Jul 02, 2021 8.360 8.390 8.045 8.210 319,141 -0.10(-1.20%)
Jul 01, 2021 8.300 8.400 8.100 8.310 559,084 +0.06(+0.73%)
Jun 30, 2021 8.830 8.865 8.210 8.250 683,416 -0.66(-7.41%)
Jun 29, 2021 9.080 9.260 8.760 8.910 410,094 -0.18(-1.98%)
Jun 28, 2021 8.660 9.180 8.620 9.090 825,820 +0.53(+6.19%)
Jun 25, 2021 8.690 8.870 8.490 8.560 4,150,480 -0.14(-1.61%)
Jun 24, 2021 8.570 8.770 8.516 8.700 403,364 +0.21(+2.47%)
Jun 23, 2021 8.330 8.570 8.290 8.490 449,349 +0.16(+1.92%)
Jun 22, 2021 8.110 8.420 8.100 8.330 362,242 +0.14(+1.71%)
Jun 21, 2021 8.100 8.210 7.910 8.190 756,515 +0.09(+1.11%)
Jun 18, 2021 7.990 8.480 7.970 8.100 1,496,763 +0.04(+0.50%)
Jun 17, 2021 8.500 8.590 7.789 8.060 1,629,205 -0.43(-5.06%)
Jun 16, 2021 8.690 8.735 8.340 8.490 463,289 -0.16(-1.85%)
Jun 15, 2021 8.900 8.980 8.420 8.650 675,096 -0.19(-2.15%)
Jun 14, 2021 8.950 9.100 8.835 8.840 381,868 +0.01(+0.11%)
Jun 11, 2021 8.960 9.000 8.770 8.830 361,166 +0.03(+0.34%)
Jun 10, 2021 9.010 9.040 8.560 8.800 617,454 -0.20(-2.22%)
Jun 09, 2021 8.680 9.430 8.640 9.000 2,158,137 +0.43(+5.02%)
Jun 08, 2021 8.810 8.900 8.330 8.570 650,318 -0.14(-1.61%)
Jun 07, 2021 8.350 8.925 8.280 8.710 816,873 +0.32(+3.81%)
Jun 04, 2021 8.020 8.430 7.980 8.390 900,880 +0.36(+4.48%)
Jun 03, 2021 8.000 8.185 7.780 8.030 787,629 -0.04(-0.50%)
Jun 02, 2021 8.130 8.140 7.810 8.070 943,068 -0.03(-0.37%)
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.