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

Co-Diagnostics Inc (NQ: CODX )

1.140 -0.030 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2019 1.550 1.580 1.320 1.360 3,196,400 -0.88(-39.29%)
Jan 30, 2019 3.240 3.770 2.110 2.240 35,070,376 +1.12(+100.00%)
Jan 29, 2019 0.9800 1.140 0.9600 1.120 250,891 +0.16(+16.09%)
Jan 28, 2019 0.9600 1.020 0.9550 0.9648 56,018 -0.06(-5.41%)
Jan 25, 2019 0.9600 1.030 0.9600 1.020 69,700 +0.06(+6.07%)
Jan 24, 2019 1.000 1.000 0.9000 0.9616 145,916 -0.07(-6.64%)
Jan 23, 2019 1.090 1.140 0.9800 1.030 187,977 -0.04(-3.74%)
Jan 22, 2019 1.200 1.210 0.9300 1.070 497,904 -0.10(-8.55%)
Jan 18, 2019 1.110 1.290 1.050 1.170 763,100 +0.07(+6.36%)
Jan 17, 2019 1.090 1.160 1.020 1.100 201,082 +0.01(+0.93%)
Jan 16, 2019 1.100 1.190 1.010 1.090 282,907 -0.01(-0.92%)
Jan 15, 2019 1.350 1.350 1.100 1.100 295,945 -0.17(-13.39%)
Jan 14, 2019 1.240 1.550 1.190 1.270 1,129,449 +0.16(+14.41%)
Jan 11, 2019 1.170 1.170 1.010 1.110 115,500 -0.05(-4.31%)
Jan 10, 2019 1.240 1.250 1.160 1.160 50,322 -0.03(-2.53%)
Jan 09, 2019 1.300 1.350 1.160 1.190 79,098 -0.02(-1.64%)
Jan 08, 2019 1.200 1.305 1.200 1.210 85,426 +0.01(+1.15%)
Jan 07, 2019 1.250 1.250 1.160 1.196 59,182 -0.05(-4.30%)
Jan 04, 2019 1.210 1.270 1.200 1.250 57,100 -0.03(-2.63%)
Jan 03, 2019 1.400 1.400 1.260 1.284 45,838 -0.27(-17.18%)
Jan 02, 2019 1.500 1.550 1.261 1.550 29,325 +0.06(+4.03%)
Dec 31, 2018 1.190 1.490 1.150 1.490 30,400 +0.24(+19.20%)
Dec 28, 2018 1.150 1.300 1.150 1.250 30,600 +0.10(+8.70%)
Dec 27, 2018 1.350 1.510 1.110 1.150 26,891 -0.20(-14.81%)
Dec 26, 2018 1.510 1.550 1.350 1.350 41,808 -0.17(-11.18%)
Dec 24, 2018 1.510 1.550 1.490 1.520 7,400 +0.02(+1.33%)
Dec 21, 2018 1.620 1.780 1.460 1.500 27,800 -0.17(-10.18%)
Dec 20, 2018 1.720 1.730 1.600 1.670 19,635 +0.00(+0.00%)
Dec 19, 2018 1.800 1.800 1.650 1.670 21,201 -0.05(-2.91%)
Dec 18, 2018 1.850 1.860 1.690 1.720 12,233 -0.09(-4.97%)
Dec 17, 2018 1.940 2.000 1.800 1.810 22,863 -0.11(-5.73%)
Dec 14, 2018 2.060 2.470 1.850 1.920 94,900 -0.15(-7.25%)
Dec 13, 2018 2.150 2.195 2.060 2.070 15,328 -0.11(-5.09%)
Dec 12, 2018 2.150 2.210 2.150 2.181 18,558 +0.03(+1.45%)
Dec 11, 2018 2.300 2.300 2.150 2.150 7,773 -0.15(-6.52%)
Dec 10, 2018 2.170 2.300 2.160 2.300 18,981 +0.06(+2.68%)
Dec 07, 2018 2.180 2.250 2.180 2.240 9,800 +0.07(+3.23%)
Dec 06, 2018 2.320 2.320 2.170 2.170 12,981 -0.06(-2.69%)
Dec 04, 2018 2.250 2.310 2.090 2.230 6,100 +0.12(+5.69%)
Dec 03, 2018 2.120 2.130 2.080 2.110 3,744 +0.04(+1.93%)
Nov 30, 2018 2.150 2.230 2.070 2.070 3,000 -0.03(-1.43%)
Nov 29, 2018 2.110 2.150 2.080 2.100 7,310 -0.13(-5.83%)
Nov 28, 2018 2.270 2.270 2.010 2.230 6,317 -0.02(-0.89%)
Nov 27, 2018 2.200 2.310 2.200 2.250 10,001 +0.12(+5.63%)
Nov 26, 2018 2.180 2.222 2.130 2.130 9,039 -0.02(-0.93%)
Nov 23, 2018 2.320 2.320 2.135 2.150 1,800 +0.11(+5.39%)
Nov 21, 2018 2.040 2.040 2.040 0 +0.04(+2.00%)
Nov 20, 2018 2.070 2.110 1.900 2.000 18,473 -0.00(-0.25%)
Nov 19, 2018 2.310 2.400 2.000 2.005 15,845 -0.25(-10.89%)
Nov 16, 2018 2.310 2.310 2.100 2.250 22,800 -0.01(-0.44%)
Nov 15, 2018 2.440 2.440 2.244 2.260 2,294 -0.22(-8.87%)
Nov 14, 2018 2.210 2.480 2.210 2.480 10,890 +0.27(+12.22%)
Nov 13, 2018 2.290 2.324 2.210 2.210 4,343 -0.08(-3.49%)
Nov 12, 2018 2.322 2.322 2.290 2.290 1,635 -0.02(-0.87%)
Nov 09, 2018 2.300 2.360 2.300 2.310 3,500 -0.00(-0.00%)
Nov 08, 2018 2.330 2.350 2.310 2.310 7,137 -0.04(-1.70%)
Nov 07, 2018 2.382 2.382 2.330 2.350 2,825 +0.02(+0.86%)
Nov 06, 2018 2.400 2.468 2.330 2.330 6,075 -0.01(-0.43%)
Nov 05, 2018 2.330 2.440 2.330 2.340 3,707 -0.02(-0.85%)
Nov 02, 2018 2.390 2.490 2.360 2.360 1,900 -0.11(-4.45%)
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.