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

Co-Diagnostics Inc (NQ: CODX )

1.178 +0.028 (+2.43%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Dec 31, 2019 0.9201 0.9300 0.8910 0.8952 156,100 -0.02(-2.70%)
Dec 30, 2019 0.9100 0.9300 0.8800 0.9200 175,710 -0.01(-0.80%)
Dec 27, 2019 0.9060 0.9591 0.9020 0.9274 96,300 -0.00(-0.30%)
Dec 26, 2019 0.9100 0.9746 0.9000 0.9302 96,362 -0.02(-2.21%)
Dec 24, 2019 0.9700 0.9795 0.9503 0.9512 29,200 -0.02(-1.94%)
Dec 23, 2019 0.9600 1.000 0.9600 0.9700 34,262 -0.01(-1.03%)
Dec 20, 2019 0.9651 1.020 0.9651 0.9801 44,800 +0.00(+0.01%)
Dec 19, 2019 1.000 1.010 0.9600 0.9800 76,200 -0.03(-3.26%)
Dec 18, 2019 1.050 1.050 0.9800 1.013 75,800 -0.04(-3.52%)
Dec 17, 2019 1.070 1.070 1.021 1.050 56,548 -0.01(-1.40%)
Dec 16, 2019 1.080 1.100 1.000 1.065 208,229 +0.06(+6.49%)
Dec 13, 2019 0.9700 1.010 0.9700 1.000 32,800 +0.02(+1.52%)
Dec 12, 2019 0.9750 1.000 0.9750 0.9850 33,214 +0.01(+0.51%)
Dec 11, 2019 1.010 1.010 0.9700 0.9800 70,542 -0.02(-2.00%)
Dec 10, 2019 1.030 1.030 0.9802 1.000 77,869 +0.01(+1.01%)
Dec 09, 2019 0.9900 1.040 0.9700 0.9900 82,073 +0.00(+0.00%)
Dec 06, 2019 1.040 1.040 0.9900 0.9900 66,600 +0.00(+0.00%)
Dec 05, 2019 1.000 1.050 0.9900 0.9900 92,883 -0.03(-2.94%)
Dec 04, 2019 1.030 1.080 0.9800 1.020 96,046 -0.01(-0.97%)
Dec 03, 2019 1.110 1.150 1.030 1.030 695,675 +0.01(+0.98%)
Dec 02, 2019 0.9400 1.030 0.9200 1.020 226,157 +0.13(+14.59%)
Nov 29, 2019 0.8700 0.9000 0.8700 0.8901 23,600 +0.00(+0.19%)
Nov 27, 2019 0.8700 0.8900 0.8600 0.8884 37,000 +0.01(+0.95%)
Nov 26, 2019 0.8924 0.9070 0.8800 0.8800 63,070 -0.04(-4.82%)
Nov 25, 2019 0.9300 0.9400 0.8810 0.9246 39,130 +0.01(+1.62%)
Nov 22, 2019 0.9000 0.9199 0.9000 0.9099 20,600 -0.02(-1.63%)
Nov 21, 2019 0.9500 0.9500 0.9196 0.9250 17,521 -0.01(-0.54%)
Nov 20, 2019 0.9100 0.9600 0.9100 0.9300 36,674 -0.01(-0.53%)
Nov 19, 2019 0.9805 0.9805 0.9250 0.9350 45,530 -0.04(-3.93%)
Nov 18, 2019 1.000 1.010 0.9200 0.9732 161,118 +0.09(+10.09%)
Nov 15, 2019 0.9157 0.9157 0.8710 0.8840 26,800 -0.02(-1.78%)
Nov 14, 2019 0.8700 0.9156 0.8600 0.9000 71,054 +0.02(+2.27%)
Nov 13, 2019 0.9200 0.9300 0.8463 0.8800 27,790 -0.02(-2.75%)
Nov 12, 2019 0.9005 0.9330 0.8689 0.9049 84,929 -0.01(-1.61%)
Nov 11, 2019 0.9585 0.9585 0.9002 0.9197 19,448 -0.03(-3.19%)
Nov 08, 2019 0.9200 1.000 0.9101 0.9500 67,500 +0.02(+2.15%)
Nov 07, 2019 0.9201 0.9500 0.9201 0.9300 9,729 -0.00(-0.01%)
Nov 06, 2019 1.000 1.000 0.8501 0.9301 57,195 -0.04(-4.11%)
Nov 05, 2019 0.9800 1.000 0.9650 0.9700 21,926 +0.00(+0.31%)
Nov 04, 2019 0.9665 1.000 0.9600 0.9670 29,511 -0.01(-1.33%)
Nov 01, 2019 0.9600 1.000 0.9400 0.9800 84,000 +0.02(+2.08%)
Oct 31, 2019 1.010 1.010 0.9600 0.9600 26,139 -0.03(-3.03%)
Oct 30, 2019 0.9400 1.000 0.9400 0.9900 20,796 +0.04(+3.75%)
Oct 29, 2019 0.9800 0.9800 0.9500 0.9542 43,592 +0.01(+1.51%)
Oct 28, 2019 0.9900 1.000 0.9200 0.9400 97,811 -0.05(-5.05%)
Oct 25, 2019 1.020 1.020 0.9830 0.9900 67,000 -0.03(-2.94%)
Oct 24, 2019 1.010 1.029 1.000 1.020 31,003 -0.01(-0.72%)
Oct 23, 2019 1.020 1.050 1.020 1.027 16,425 -0.01(-1.21%)
Oct 22, 2019 1.040 1.063 1.020 1.040 53,342 -0.02(-1.89%)
Oct 21, 2019 1.050 1.060 1.030 1.060 25,143 +0.01(+0.95%)
Oct 18, 2019 1.050 1.070 1.050 1.050 55,800 -0.01(-0.94%)
Oct 17, 2019 1.070 1.090 1.030 1.060 98,901 +0.05(+4.95%)
Oct 16, 2019 1.020 1.090 0.9900 1.010 255,486 -0.01(-0.98%)
Oct 15, 2019 1.040 1.050 1.020 1.020 31,710 -0.03(-2.86%)
Oct 14, 2019 1.050 1.080 1.030 1.050 28,944 +0.01(+0.48%)
Oct 11, 2019 1.090 1.110 1.030 1.045 57,000 -0.03(-2.34%)
Oct 10, 2019 1.060 1.100 1.040 1.070 44,030 +0.01(+0.94%)
Oct 09, 2019 1.120 1.132 1.040 1.060 66,595 -0.04(-3.64%)
Oct 08, 2019 1.080 1.120 1.080 1.100 53,488 +0.01(+0.92%)
Oct 07, 2019 1.130 1.200 1.070 1.090 112,156 -0.03(-2.68%)
Oct 04, 2019 1.080 1.130 1.050 1.120 169,700 +0.06(+5.66%)
Oct 03, 2019 1.100 1.100 1.050 1.060 95,829 +0.05(+4.95%)
Oct 02, 2019 1.020 1.080 0.9600 1.010 29,127 -0.00(-0.49%)
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.