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

Co-Diagnostics Inc (NQ: CODX )

1.110 -0.030 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2017 6.170 6.400 6.010 6.250 139,788 +0.13(+2.12%)
Sep 28, 2017 6.020 6.200 5.860 6.120 100,326 +0.10(+1.66%)
Sep 27, 2017 5.850 6.090 5.770 6.020 111,872 +0.16(+2.81%)
Sep 26, 2017 6.070 6.307 5.700 5.855 76,492 -0.16(-2.74%)
Sep 25, 2017 6.140 6.339 5.880 6.020 96,674 +0.01(+0.17%)
Sep 22, 2017 6.460 6.460 5.920 6.010 118,457 -0.29(-4.60%)
Sep 21, 2017 6.150 6.749 5.973 6.300 265,198 +0.21(+3.45%)
Sep 20, 2017 6.240 6.240 5.800 6.090 141,412 -0.03(-0.49%)
Sep 19, 2017 6.239 5.450 6.120 216,529 +0.67(+12.29%)
Sep 18, 2017 5.400 5.640 5.260 5.450 118,668 +0.20(+3.81%)
Sep 15, 2017 5.650 5.650 5.220 5.250 94,819 -0.36(-6.42%)
Sep 14, 2017 5.710 5.734 5.500 5.610 151,494 -0.06(-1.06%)
Sep 13, 2017 5.880 5.880 5.650 5.670 57,461 -0.17(-2.91%)
Sep 12, 2017 6.000 6.010 5.760 5.840 62,111 -0.14(-2.34%)
Sep 11, 2017 5.930 6.490 5.550 5.980 237,224 +0.23(+4.00%)
Sep 08, 2017 5.660 5.900 5.600 5.750 40,269 +0.15(+2.68%)
Sep 07, 2017 5.960 5.960 5.600 5.600 57,679 -0.34(-5.72%)
Sep 06, 2017 6.000 6.000 5.820 5.940 77,389 -0.02(-0.34%)
Sep 05, 2017 5.730 6.000 5.675 5.960 220,448 +0.28(+4.93%)
Sep 01, 2017 5.720 5.720 5.510 5.680 93,852 +0.10(+1.79%)
Aug 31, 2017 5.100 5.670 5.100 5.580 139,557 +0.48(+9.41%)
Aug 30, 2017 5.180 5.180 4.850 5.100 57,623 +0.03(+0.59%)
Aug 29, 2017 4.805 5.100 4.800 5.070 111,740 +0.26(+5.41%)
Aug 28, 2017 4.550 4.850 4.550 4.810 66,775 +0.30(+6.65%)
Aug 25, 2017 4.700 4.700 4.510 4.510 26,117 -0.15(-3.22%)
Aug 24, 2017 4.970 4.970 4.620 4.660 49,379 -0.04(-0.85%)
Aug 23, 2017 4.980 4.980 4.640 4.700 39,441 -0.28(-5.62%)
Aug 22, 2017 4.740 4.980 4.740 4.980 12,853 +0.17(+3.53%)
Aug 21, 2017 4.890 4.900 4.640 4.810 21,311 -0.09(-1.84%)
Aug 18, 2017 4.880 4.900 4.860 4.900 6,180 +0.04(+0.82%)
Aug 17, 2017 4.900 5.120 4.825 4.860 116,299 -0.14(-2.80%)
Aug 16, 2017 4.950 5.200 4.400 5.000 165,075 +0.10(+2.04%)
Aug 15, 2017 4.040 5.120 3.980 4.900 223,400 +0.70(+16.67%)
Aug 14, 2017 3.908 4.230 3.601 4.200 82,121 +0.35(+9.09%)
Aug 11, 2017 3.770 3.900 3.500 3.850 129,030 -0.06(-1.53%)
Aug 10, 2017 3.741 3.950 3.730 3.910 126,035 -0.02(-0.51%)
Aug 09, 2017 3.850 3.950 3.780 3.930 33,132 +0.08(+2.08%)
Aug 08, 2017 3.800 3.990 3.770 3.850 44,665 -0.12(-3.02%)
Aug 07, 2017 4.240 4.240 3.800 3.970 39,585 -0.32(-7.46%)
Aug 04, 2017 4.300 4.490 3.750 4.290 36,330 -0.07(-1.61%)
Aug 03, 2017 3.800 4.360 3.730 4.360 77,631 +0.51(+13.25%)
Aug 02, 2017 4.020 4.104 3.700 3.850 21,806 -0.13(-3.27%)
Aug 01, 2017 4.210 4.300 3.590 3.980 62,122 -0.25(-5.91%)
Jul 31, 2017 4.320 4.320 4.200 4.230 44,544 -0.19(-4.30%)
Jul 28, 2017 4.350 4.420 4.200 4.420 35,253 +0.02(+0.45%)
Jul 27, 2017 4.790 4.790 4.050 4.400 89,346 -0.20(-4.35%)
Jul 26, 2017 4.750 4.750 4.510 4.600 72,986 -0.10(-2.13%)
Jul 25, 2017 4.810 4.810 4.400 4.700 135,311 +0.21(+4.68%)
Jul 24, 2017 4.510 4.550 4.100 4.490 61,905 -0.09(-1.97%)
Jul 21, 2017 4.840 4.880 4.551 4.580 26,402 -0.29(-5.95%)
Jul 20, 2017 4.940 4.940 4.700 4.870 37,407 -0.07(-1.42%)
Jul 19, 2017 5.000 5.216 4.850 4.940 52,063 +0.00(+0.00%)
Jul 18, 2017 5.460 5.460 4.830 4.940 72,700 -0.53(-9.69%)
Jul 17, 2017 5.600 5.750 5.350 5.470 36,390 -0.14(-2.41%)
Jul 14, 2017 5.490 5.750 5.420 5.605 23,842 +0.01(+0.09%)
Jul 13, 2017 6.050 6.050 5.310 5.600 169,243 -0.21(-3.61%)
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.