Co-Diagnostics Inc (NQ: CODX )

6.870 USD +0.310 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 6.560 6.880 6.484 6.870 458,679 +0.31(+4.73%)
Jan 27, 2022 6.990 7.080 6.545 6.560 420,680 -0.37(-5.34%)
Jan 26, 2022 7.360 7.400 6.900 6.930 570,067 -0.28(-3.88%)
Jan 25, 2022 7.160 7.360 6.810 7.210 685,307 -0.09(-1.23%)
Jan 24, 2022 7.220 7.328 6.500 7.300 941,176 -0.19(-2.54%)
Jan 21, 2022 8.090 8.220 7.360 7.490 1,031,827 -0.77(-9.32%)
Jan 20, 2022 8.400 8.630 8.260 8.260 327,967 -0.14(-1.67%)
Jan 19, 2022 8.490 8.780 8.400 8.400 353,350 -0.08(-0.94%)
Jan 18, 2022 8.710 8.940 8.440 8.480 542,204 -0.38(-4.29%)
Jan 14, 2022 8.860 0 -0.01(-0.11%)
Jan 13, 2022 9.530 9.800 8.800 8.870 1,289,233 -0.62(-6.53%)
Jan 12, 2022 9.310 9.590 9.270 9.490 354,360 +0.22(+2.37%)
Jan 11, 2022 9.400 9.410 9.100 9.270 421,187 -0.06(-0.64%)
Jan 10, 2022 9.240 9.380 9.020 9.330 665,236 +0.05(+0.54%)
Jan 07, 2022 9.260 9.400 9.060 9.280 541,094 +0.06(+0.65%)
Jan 06, 2022 9.340 9.430 8.826 9.220 805,160 -0.20(-2.12%)
Jan 05, 2022 9.710 9.980 9.260 9.420 1,147,511 -0.19(-1.98%)
Jan 04, 2022 9.250 10.11 9.050 9.610 2,707,887 +0.30(+3.22%)
Jan 03, 2022 8.900 9.340 8.770 9.310 648,373 +0.38(+4.26%)
Dec 31, 2021 9.289 9.289 8.881 8.930 602,036 -0.15(-1.65%)
Dec 30, 2021 9.060 9.350 9.000 9.080 749,262 +0.02(+0.22%)
Dec 29, 2021 9.370 9.570 9.020 9.060 684,386 -0.24(-2.58%)
Dec 28, 2021 10.40 10.78 9.195 9.300 1,721,972 -1.07(-10.32%)
Dec 27, 2021 9.500 10.90 9.430 10.37 5,171,608 +0.96(+10.20%)
Dec 23, 2021 9.520 9.590 9.000 9.410 550,882 -0.20(-2.08%)
Dec 22, 2021 9.160 10.02 9.070 9.610 1,713,790 +0.57(+6.31%)
Dec 21, 2021 8.670 9.290 8.540 9.040 745,176 +0.44(+5.12%)
Dec 20, 2021 8.930 8.940 8.550 8.600 452,226 -0.06(-0.69%)
Dec 17, 2021 8.250 8.800 8.132 8.660 588,877 +0.43(+5.22%)
Dec 16, 2021 8.270 8.370 8.010 8.230 519,466 -0.09(-1.08%)
Dec 15, 2021 8.050 8.389 7.900 8.320 374,193 +0.21(+2.53%)
Dec 14, 2021 8.200 8.290 8.030 8.115 220,339 -0.21(-2.46%)
Dec 13, 2021 8.490 8.510 8.200 8.320 259,370 -0.12(-1.42%)
Dec 10, 2021 8.530 8.750 8.400 8.440 202,086 -0.17(-1.97%)
Dec 09, 2021 8.910 9.020 8.610 8.610 185,843 -0.34(-3.80%)
Dec 08, 2021 8.550 8.950 8.470 8.950 251,186 +0.39(+4.56%)
Dec 07, 2021 8.420 8.770 8.420 8.560 379,667 +0.23(+2.76%)
Dec 06, 2021 8.240 8.470 8.070 8.330 321,743 -0.02(-0.24%)
Dec 03, 2021 8.450 8.665 8.300 8.350 505,812 -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 9.130 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 1,037,278 -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%)
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.