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 (%)
Mar 29, 2018 2.180 2.180 2.180 0 -0.14(-5.95%)
Mar 28, 2018 2.251 2.950 2.251 2.318 116,954 -0.02(-0.94%)
Mar 27, 2018 2.370 2.370 2.160 2.340 24,788 -0.03(-1.27%)
Mar 26, 2018 2.360 2.370 2.265 2.370 8,711 +0.03(+1.28%)
Mar 23, 2018 2.220 2.350 2.160 2.340 37,844 +0.13(+5.88%)
Mar 22, 2018 2.200 2.230 2.200 2.210 4,154 -0.02(-1.05%)
Mar 21, 2018 2.150 2.233 2.134 2.233 8,827 +0.10(+4.85%)
Mar 20, 2018 2.200 2.300 2.130 2.130 14,837 -0.12(-5.33%)
Mar 19, 2018 2.111 2.322 2.109 2.250 22,930 +0.14(+6.64%)
Mar 16, 2018 2.210 2.290 2.050 2.110 25,695 -0.09(-4.09%)
Mar 15, 2018 2.290 2.336 2.200 2.200 9,005 -0.11(-4.76%)
Mar 14, 2018 2.250 2.380 2.250 2.310 18,914 +0.06(+2.67%)
Mar 13, 2018 2.241 2.350 2.020 2.250 56,016 -0.03(-1.32%)
Mar 12, 2018 2.370 2.532 2.251 2.280 14,516 -0.09(-3.80%)
Mar 09, 2018 2.640 2.760 2.330 2.370 24,343 -0.28(-10.57%)
Mar 08, 2018 2.680 2.750 2.650 2.650 45,595 -0.11(-3.99%)
Mar 07, 2018 2.600 2.944 2.530 2.760 29,371 +0.08(+2.99%)
Mar 06, 2018 2.540 2.690 2.305 2.680 23,310 +0.17(+6.77%)
Mar 05, 2018 2.400 2.570 2.400 2.510 32,634 +0.11(+4.58%)
Mar 02, 2018 2.080 2.400 1.980 2.400 51,558 +0.34(+16.50%)
Mar 01, 2018 1.800 2.060 1.747 2.060 37,731 +0.33(+19.08%)
Feb 28, 2018 1.770 1.780 1.601 1.730 69,693 +0.17(+10.90%)
Feb 27, 2018 1.820 1.840 1.450 1.560 78,419 -0.32(-17.02%)
Feb 26, 2018 1.970 1.970 1.810 1.880 27,864 -0.06(-3.09%)
Feb 23, 2018 2.210 2.210 1.870 1.940 79,731 -0.30(-13.39%)
Feb 22, 2018 2.390 2.390 2.200 2.240 18,499 -0.15(-6.28%)
Feb 21, 2018 2.490 2.490 2.310 2.390 13,977 +0.05(+2.14%)
Feb 20, 2018 2.550 2.688 2.243 2.340 60,040 -0.21(-8.24%)
Feb 16, 2018 2.550 2.550 2.550 0 +0.03(+1.19%)
Feb 15, 2018 2.500 2.530 2.360 2.520 19,169 +0.06(+2.44%)
Feb 14, 2018 2.598 2.598 2.409 2.460 13,864 -0.13(-5.02%)
Feb 13, 2018 2.434 2.727 2.434 2.590 13,504 +0.05(+1.97%)
Feb 12, 2018 2.570 2.860 2.530 2.540 45,038 +0.02(+0.79%)
Feb 09, 2018 2.590 2.690 2.360 2.520 76,398 -0.06(-2.33%)
Feb 08, 2018 2.680 2.680 2.530 2.580 12,877 -0.10(-3.73%)
Feb 07, 2018 2.600 2.690 2.600 2.680 15,617 +0.08(+3.08%)
Feb 06, 2018 2.650 2.890 2.600 2.600 13,264 +0.07(+2.62%)
Feb 05, 2018 2.724 2.860 2.521 2.534 8,167 -0.04(-1.42%)
Feb 02, 2018 2.700 2.780 2.570 2.570 27,014 -0.14(-5.17%)
Feb 01, 2018 2.870 3.083 2.700 2.710 55,979 -0.19(-6.55%)
Jan 31, 2018 2.935 2.990 2.790 2.900 33,004 -0.03(-1.02%)
Jan 30, 2018 2.818 3.240 2.890 2.930 217,511 +0.04(+1.38%)
Jan 29, 2018 2.820 2.963 2.661 2.890 20,975 +0.05(+1.76%)
Jan 26, 2018 2.730 2.901 2.730 2.840 14,739 -0.07(-2.41%)
Jan 25, 2018 2.820 2.999 2.660 2.910 27,205 +0.09(+3.19%)
Jan 24, 2018 2.820 2.820 2.653 2.820 14,928 +0.02(+0.71%)
Jan 23, 2018 2.870 3.000 2.780 2.800 49,681 -0.17(-5.72%)
Jan 22, 2018 2.860 2.970 2.800 2.970 23,078 +0.03(+1.02%)
Jan 19, 2018 3.060 3.250 2.830 2.940 52,347 -0.09(-2.97%)
Jan 18, 2018 2.900 3.130 2.720 3.030 60,020 +0.10(+3.41%)
Jan 17, 2018 3.020 3.050 2.910 2.930 7,452 -0.06(-2.01%)
Jan 16, 2018 3.250 3.250 2.860 2.990 36,505 -0.21(-6.56%)
Jan 12, 2018 3.200 3.200 3.200 0 +0.04(+1.27%)
Jan 11, 2018 3.140 3.270 3.110 3.160 21,291 +0.08(+2.60%)
Jan 10, 2018 3.070 3.200 3.041 3.080 60,733 +0.02(+0.65%)
Jan 09, 2018 2.920 3.260 2.800 3.060 107,371 +0.27(+9.68%)
Jan 08, 2018 2.810 2.820 2.650 2.790 20,609 +0.01(+0.36%)
Jan 05, 2018 2.540 2.870 2.520 2.780 60,802 +0.28(+11.20%)
Jan 04, 2018 2.780 2.865 2.500 2.500 34,782 -0.28(-10.07%)
Jan 03, 2018 2.780 2.929 2.700 2.780 20,400 +0.02(+0.72%)
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.