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 -0.010 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2022 3.560 3.600 3.360 3.380 464,593 -0.17(-4.79%)
Aug 30, 2022 3.570 3.640 3.490 3.550 686,433 +0.03(+0.85%)
Aug 29, 2022 3.500 3.620 3.450 3.520 785,670 -0.03(-0.85%)
Aug 26, 2022 3.630 3.670 3.520 3.550 565,799 -0.10(-2.74%)
Aug 25, 2022 3.650 3.750 3.640 3.650 599,902 +0.04(+1.11%)
Aug 24, 2022 3.570 3.700 3.570 3.610 567,244 +0.01(+0.28%)
Aug 23, 2022 3.620 3.730 3.620 3.600 540,790 -0.04(-1.10%)
Aug 22, 2022 3.640 3.760 3.630 3.640 508,887 -0.07(-1.89%)
Aug 19, 2022 3.750 3.880 3.700 3.710 635,142 -0.05(-1.33%)
Aug 18, 2022 3.860 3.870 3.580 3.760 895,437 -0.10(-2.59%)
Aug 17, 2022 4.060 4.200 3.850 3.860 1,170,637 -0.25(-6.08%)
Aug 16, 2022 4.230 4.280 4.070 4.110 1,240,967 -0.20(-4.64%)
Aug 15, 2022 4.350 4.400 4.140 4.310 1,460,903 -0.17(-3.79%)
Aug 12, 2022 4.330 4.960 4.320 4.480 4,079,012 -1.98(-30.65%)
Aug 11, 2022 6.640 6.680 6.430 6.460 972,400 -0.16(-2.42%)
Aug 10, 2022 6.470 6.680 6.350 6.620 310,734 +0.29(+4.58%)
Aug 09, 2022 6.950 6.950 6.269 6.330 465,102 -0.68(-9.70%)
Aug 08, 2022 6.820 7.130 6.778 7.010 511,167 +0.21(+3.09%)
Aug 05, 2022 6.760 7.080 6.660 6.800 532,264 -0.01(-0.15%)
Aug 04, 2022 6.640 6.840 6.420 6.810 852,273 +0.25(+3.81%)
Aug 03, 2022 6.670 6.900 6.500 6.560 615,847 -0.03(-0.46%)
Aug 02, 2022 6.540 6.674 6.370 6.590 577,389 -0.02(-0.30%)
Aug 01, 2022 6.680 6.824 6.410 6.610 628,767 +0.05(+0.76%)
Jul 29, 2022 6.360 6.870 6.340 6.560 1,679,050 +0.20(+3.14%)
Jul 28, 2022 5.970 6.380 5.890 6.360 1,020,860 +0.37(+6.18%)
Jul 27, 2022 6.140 6.150 5.850 5.990 539,571 -0.07(-1.16%)
Jul 26, 2022 6.100 6.450 5.680 6.060 2,123,736 +0.00(+0.00%)
Jul 25, 2022 6.180 6.430 5.910 6.060 3,346,918 +0.33(+5.76%)
Jul 22, 2022 6.100 6.100 5.670 5.730 211,828 -0.34(-5.60%)
Jul 21, 2022 6.100 6.180 5.965 6.070 225,646 -0.04(-0.65%)
Jul 20, 2022 5.950 6.180 5.852 6.110 376,897 +0.20(+3.38%)
Jul 19, 2022 5.830 5.980 5.790 5.910 255,756 +0.15(+2.60%)
Jul 18, 2022 5.860 5.946 5.680 5.760 201,978 -0.02(-0.35%)
Jul 15, 2022 5.910 5.940 5.730 5.780 246,384 -0.05(-0.86%)
Jul 14, 2022 5.820 5.970 5.790 5.830 181,416 -0.10(-1.69%)
Jul 13, 2022 5.660 6.090 5.640 5.930 350,950 +0.10(+1.72%)
Jul 12, 2022 6.120 6.240 5.780 5.830 316,889 -0.30(-4.89%)
Jul 11, 2022 5.920 6.580 5.900 6.130 1,063,161 +0.15(+2.51%)
Jul 08, 2022 6.130 6.144 5.870 5.980 231,751 -0.17(-2.76%)
Jul 07, 2022 5.950 6.290 5.950 6.150 367,699 +0.22(+3.71%)
Jul 06, 2022 6.120 6.230 5.830 5.930 352,973 -0.19(-3.10%)
Jul 05, 2022 5.840 6.165 5.810 6.120 432,191 +0.28(+4.79%)
Jul 01, 2022 5.580 5.940 5.481 5.840 455,302 +0.23(+4.10%)
Jun 30, 2022 5.240 5.680 5.150 5.610 523,818 +0.24(+4.47%)
Jun 29, 2022 5.070 5.420 5.010 5.370 887,854 +0.28(+5.50%)
Jun 28, 2022 5.360 5.400 5.060 5.090 517,750 -0.24(-4.50%)
Jun 27, 2022 5.380 5.450 5.150 5.330 236,074 -0.07(-1.30%)
Jun 24, 2022 5.550 5.610 5.360 5.400 228,378 -0.09(-1.64%)
Jun 23, 2022 5.370 5.700 5.320 5.490 781,246 +0.29(+5.58%)
Jun 22, 2022 5.030 5.260 5.020 5.200 414,868 +0.08(+1.56%)
Jun 21, 2022 5.250 5.350 5.100 5.120 142,941 -0.03(-0.58%)
Jun 17, 2022 5.450 5.490 5.150 5.150 421,041 -0.02(-0.39%)
Jun 16, 2022 5.170 5.330 5.020 5.170 239,994 -0.19(-3.54%)
Jun 15, 2022 5.190 5.360 5.150 5.360 472,568 +0.20(+3.88%)
Jun 14, 2022 5.070 5.200 4.971 5.160 183,922 +0.12(+2.38%)
Jun 13, 2022 4.990 5.170 4.900 5.040 399,488 -0.04(-0.79%)
Jun 10, 2022 5.250 5.380 5.055 5.080 312,972 -0.30(-5.58%)
Jun 09, 2022 5.530 5.580 5.360 5.380 175,190 -0.15(-2.71%)
Jun 08, 2022 5.620 5.660 5.400 5.530 239,016 -0.18(-3.15%)
Jun 07, 2022 5.220 5.720 5.220 5.710 428,732 +0.42(+7.94%)
Jun 06, 2022 5.240 5.310 5.140 5.290 198,992 +0.03(+0.57%)
Jun 03, 2022 5.180 5.360 5.120 5.260 284,663 -0.02(-0.38%)
Jun 02, 2022 4.980 5.670 4.920 5.280 770,886 +0.33(+6.67%)
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.