Co-Diagnostics Inc (NQ: CODX )

8.350 USD -0.080 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 8.450 8.665 8.300 8.350 505,802 -0.08(-0.95%)
Dec 02, 2021 9.150 9.150 8.410 8.430 699,554 -0.74(-8.07%)
Dec 01, 2021 9.670 9.730 9.130 9.170 609,439 -0.47(-4.88%)
Nov 30, 2021 9.430 9.820 9.290 9.640 765,548 +0.34(+3.66%)
Nov 29, 2021 10.11 10.20 9.110 9.300 1,036,883 -0.26(-2.72%)
Nov 26, 2021 8.950 9.900 8.940 9.560 1,365,815 +1.08(+12.74%)
Nov 24, 2021 8.340 8.500 8.120 8.480 402,914 +0.04(+0.47%)
Nov 23, 2021 8.670 8.750 8.310 8.440 374,755 -0.23(-2.65%)
Nov 22, 2021 8.940 9.060 8.420 8.670 636,691 -0.28(-3.13%)
Nov 19, 2021 9.140 9.400 8.950 8.950 438,052 -0.14(-1.54%)
Nov 18, 2021 9.570 9.120 8.940 9.090 635,272 -0.50(-5.21%)
Nov 17, 2021 9.770 9.980 9.580 9.590 436,256 -0.18(-1.84%)
Nov 16, 2021 9.660 9.860 9.380 9.770 572,259 +0.09(+0.93%)
Nov 15, 2021 9.600 9.880 9.350 9.680 826,490 +0.37(+3.97%)
Nov 12, 2021 9.100 9.620 8.670 9.310 1,724,242 +0.66(+7.63%)
Nov 11, 2021 8.640 8.720 8.380 8.650 1,360,987 +0.01(+0.12%)
Nov 10, 2021 8.580 8.640 588,471 +0.04(+0.47%)
Nov 09, 2021 8.470 8.630 8.305 8.600 258,122 +0.13(+1.53%)
Nov 08, 2021 8.230 8.590 8.220 8.470 383,874 +0.24(+2.92%)
Nov 05, 2021 8.450 8.530 8.180 8.230 467,853 -0.29(-3.40%)
Nov 04, 2021 8.600 8.920 8.455 8.520 581,767 -0.05(-0.58%)
Nov 03, 2021 8.490 8.649 8.460 8.570 323,690 +0.07(+0.82%)
Nov 02, 2021 8.490 8.500 8.300 8.500 182,266 +0.04(+0.47%)
Nov 01, 2021 8.220 8.620 8.380 8.460 335,312 +0.25(+3.05%)
Oct 29, 2021 8.070 8.310 8.210 434,519 +0.08(+0.98%)
Oct 28, 2021 8.120 8.280 8.100 8.130 262,181 +0.00(+0.00%)
Oct 27, 2021 8.260 8.330 8.120 8.130 154,237 -0.17(-2.05%)
Oct 26, 2021 8.400 8.300 441,036 -0.11(-1.31%)
Oct 25, 2021 8.310 8.450 8.250 8.410 284,267 +0.06(+0.72%)
Oct 22, 2021 8.410 8.580 8.280 8.350 332,139 -0.16(-1.88%)
Oct 21, 2021 8.580 8.700 8.400 8.510 329,857 -0.11(-1.28%)
Oct 20, 2021 8.580 8.760 8.534 8.620 219,959 +0.08(+0.94%)
Oct 19, 2021 8.320 8.580 8.320 8.540 250,255 +0.22(+2.64%)
Oct 18, 2021 8.500 8.501 8.238 8.320 219,844 -0.06(-0.72%)
Oct 15, 2021 8.670 8.810 8.380 8.380 347,141 -0.25(-2.90%)
Oct 14, 2021 8.770 8.931 8.610 8.630 306,831 -0.05(-0.58%)
Oct 13, 2021 8.620 8.810 8.560 8.680 209,044 +0.08(+0.93%)
Oct 12, 2021 8.550 8.725 8.430 8.600 231,623 +0.10(+1.18%)
Oct 11, 2021 8.450 8.670 8.450 8.500 281,439 -0.02(-0.23%)
Oct 08, 2021 8.640 8.830 8.510 8.520 221,432 -0.03(-0.35%)
Oct 07, 2021 8.470 8.720 8.260 8.550 415,871 +0.06(+0.71%)
Oct 06, 2021 8.630 9.190 8.370 8.490 748,715 -0.23(-2.64%)
Oct 05, 2021 8.600 8.930 8.600 8.720 276,842 +0.05(+0.58%)
Oct 04, 2021 9.310 9.310 8.540 8.670 796,474 -0.72(-7.67%)
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.