Calyxt Inc (NQ: CLXT )

3.590 USD +0.280 (+8.46%)
Streaming Delayed Price Updated: 11:54 AM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 3.550 3.550 3.290 3.310 172,645 -0.28(-7.80%)
Oct 27, 2020 3.500 3.590 3.460 3.590 77,613 +0.13(+3.76%)
Oct 26, 2020 3.740 3.740 3.450 3.460 160,427 -0.25(-6.74%)
Oct 23, 2020 3.860 3.860 3.650 3.710 103,800 -0.10(-2.62%)
Oct 22, 2020 3.750 3.880 3.750 3.810 139,098 +0.09(+2.42%)
Oct 21, 2020 3.690 3.750 3.630 3.720 126,720 +0.03(+0.81%)
Oct 20, 2020 3.850 3.850 3.620 3.690 168,364 -0.07(-1.86%)
Oct 19, 2020 3.980 4.030 3.750 3.760 315,661 -0.20(-5.05%)
Oct 16, 2020 4.120 4.170 3.810 3.960 1,091,000 -1.07(-21.27%)
Oct 15, 2020 5.030 5.150 4.880 5.030 73,589 -0.04(-0.79%)
Oct 14, 2020 5.140 5.650 5.050 5.070 54,053 +0.03(+0.60%)
Oct 13, 2020 5.550 5.600 5.030 5.040 262,090 -0.54(-9.68%)
Oct 12, 2020 5.510 5.600 5.400 5.580 56,691 +0.11(+2.01%)
Oct 09, 2020 5.490 5.560 5.348 5.470 80,600 +0.01(+0.18%)
Oct 08, 2020 5.530 5.620 5.400 5.460 29,369 -0.03(-0.55%)
Oct 07, 2020 5.580 5.690 5.360 5.490 42,453 +0.05(+0.92%)
Oct 06, 2020 5.610 5.710 5.410 5.440 64,173 -0.09(-1.63%)
Oct 05, 2020 5.390 5.750 5.390 5.530 88,309 +0.22(+4.14%)
Oct 02, 2020 5.500 5.530 5.210 5.310 158,000 -0.37(-6.51%)
Oct 01, 2020 5.610 5.750 5.350 5.680 66,010 +0.19(+3.46%)
Sep 30, 2020 5.710 5.750 5.450 5.490 37,877 -0.27(-4.69%)
Sep 29, 2020 5.890 5.930 5.590 5.760 74,696 -0.16(-2.70%)
Sep 28, 2020 6.200 6.250 5.850 5.920 46,308 -0.20(-3.27%)
Sep 25, 2020 6.140 6.200 5.960 6.120 46,100 -0.11(-1.77%)
Sep 24, 2020 5.390 6.290 5.250 6.230 162,050 +0.82(+15.16%)
Sep 23, 2020 6.080 6.150 5.360 5.410 65,594 -0.54(-9.15%)
Sep 22, 2020 5.900 5.995 5.680 5.955 52,345 +0.08(+1.28%)
Sep 21, 2020 6.250 6.250 5.810 5.880 82,661 -0.50(-7.84%)
Sep 18, 2020 6.280 6.390 6.040 6.380 124,400 +0.16(+2.57%)
Sep 17, 2020 5.940 6.290 5.920 6.220 54,199 +0.16(+2.64%)
Sep 16, 2020 5.510 6.110 5.430 6.060 132,624 +0.49(+8.80%)
Sep 15, 2020 5.600 5.690 5.470 5.570 72,777 +0.01(+0.18%)
Sep 14, 2020 5.590 5.720 5.420 5.560 87,201 +0.13(+2.39%)
Sep 11, 2020 5.660 6.050 5.270 5.430 79,700 -0.24(-4.23%)
Sep 10, 2020 5.520 5.960 5.520 5.670 90,771 +0.24(+4.42%)
Sep 09, 2020 5.460 5.500 5.320 5.430 34,284 +0.03(+0.56%)
Sep 08, 2020 5.250 5.500 5.200 5.400 39,568 +0.03(+0.56%)
Sep 04, 2020 5.440 5.510 5.215 5.370 108,800 -0.05(-0.92%)
Sep 03, 2020 5.580 5.630 5.250 5.420 165,863 -0.20(-3.56%)
Sep 02, 2020 5.520 5.650 5.310 5.620 105,341 +0.18(+3.31%)
Sep 01, 2020 5.420 5.520 5.230 5.440 70,040 +0.01(+0.09%)
Aug 31, 2020 5.440 5.620 5.345 5.435 88,021 -0.01(-0.09%)
Aug 28, 2020 5.340 5.730 5.270 5.440 70,700 +0.14(+2.64%)
Aug 27, 2020 5.450 5.556 5.220 5.300 82,495 -0.12(-2.21%)
Aug 26, 2020 5.020 5.560 5.010 5.420 163,289 +0.42(+8.40%)
Aug 25, 2020 5.030 5.140 4.970 5.000 147,642 +0.02(+0.40%)
Aug 24, 2020 5.870 5.870 4.670 4.980 303,476 -0.77(-13.39%)
Aug 21, 2020 6.600 6.610 5.700 5.750 329,000 -0.86(-13.01%)
Aug 20, 2020 6.740 6.760 6.520 6.610 51,199 -0.13(-1.93%)
Aug 19, 2020 7.110 7.150 6.740 6.740 124,179 -0.26(-3.71%)
Aug 18, 2020 7.040 7.090 6.871 7.000 100,686 -0.01(-0.14%)
Aug 17, 2020 7.250 7.250 6.810 7.010 232,441 -0.28(-3.84%)
Aug 14, 2020 7.510 7.570 7.210 7.290 104,300 -0.20(-2.61%)
Aug 13, 2020 7.540 7.715 7.290 7.485 171,195 -0.17(-2.28%)
Aug 12, 2020 7.200 7.740 7.070 7.660 317,479 +0.65(+9.27%)
Aug 11, 2020 6.530 8.410 6.530 7.010 608,379 +0.58(+9.02%)
Aug 10, 2020 6.200 6.550 6.160 6.430 232,679 +0.84(+15.03%)
Aug 07, 2020 5.130 5.590 5.020 5.590 118,300 +0.39(+7.50%)
Aug 06, 2020 4.700 5.250 4.580 5.200 145,824 +0.57(+12.31%)
Aug 05, 2020 4.510 4.940 4.510 4.630 606,832 +0.08(+1.76%)
Aug 04, 2020 4.430 4.580 4.350 4.550 37,962 +0.14(+3.17%)
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.