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

Co-Diagnostics Inc (NQ: CODX )

1.160 -0.010 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 28, 2019 0.8284 0.8500 0.7920 0.8040 101,800 +0.00(+0.50%)
Jun 27, 2019 0.7800 0.8200 0.7700 0.8000 57,004 +0.03(+4.56%)
Jun 26, 2019 0.7900 0.7900 0.7400 0.7651 42,759 +0.02(+2.01%)
Jun 25, 2019 0.7500 0.8000 0.7300 0.7500 84,530 +0.04(+5.34%)
Jun 24, 2019 0.7600 0.7600 0.7113 0.7120 87,798 -0.04(-5.32%)
Jun 21, 2019 0.7990 0.7990 0.7501 0.7520 31,300 -0.04(-4.70%)
Jun 20, 2019 0.7749 0.8210 0.7700 0.7891 27,478 +0.01(+1.83%)
Jun 19, 2019 0.7351 0.8500 0.7351 0.7749 70,628 +0.03(+4.70%)
Jun 18, 2019 0.7820 0.7944 0.7401 0.7401 186,313 -0.05(-6.55%)
Jun 17, 2019 0.7910 0.8305 0.7810 0.7920 27,240 -0.02(-2.17%)
Jun 14, 2019 0.8000 0.8284 0.7910 0.8096 32,600 -0.01(-0.93%)
Jun 13, 2019 0.8100 0.8457 0.7903 0.8172 90,577 -0.00(-0.34%)
Jun 12, 2019 0.9000 0.9000 0.8200 0.8200 41,860 -0.02(-2.38%)
Jun 11, 2019 0.8500 0.9000 0.8000 0.8400 81,741 +0.01(+1.20%)
Jun 10, 2019 0.9000 0.9000 0.7800 0.8300 138,606 -0.04(-4.49%)
Jun 07, 2019 0.7700 0.9000 0.7200 0.8690 170,600 +0.10(+12.86%)
Jun 06, 2019 0.7700 0.8500 0.7500 0.7700 117,457 +0.00(+0.00%)
Jun 05, 2019 0.8300 0.8300 0.6900 0.7700 214,712 -0.02(-2.53%)
Jun 04, 2019 0.8100 0.8100 0.7900 0.7900 203,619 -0.02(-1.86%)
Jun 03, 2019 0.8500 0.8500 0.7900 0.8050 129,497 +0.00(+0.50%)
May 31, 2019 0.8200 0.8399 0.8000 0.8010 75,000 -0.02(-2.32%)
May 30, 2019 0.8490 0.8536 0.8200 0.8200 89,347 -0.01(-1.20%)
May 29, 2019 0.8500 0.9200 0.8200 0.8300 592,406 +0.01(+1.22%)
May 28, 2019 0.8300 0.8700 0.8000 0.8200 299,154 -0.02(-1.81%)
May 24, 2019 0.8700 0.8999 0.8300 0.8351 180,300 -0.02(-2.90%)
May 23, 2019 0.9900 0.9900 0.7800 0.8600 943,887 -0.13(-13.13%)
May 22, 2019 1.130 1.200 0.9400 0.9900 4,948,237 +0.08(+8.79%)
May 21, 2019 0.9600 0.9700 0.8900 0.9100 77,466 +0.04(+4.72%)
May 20, 2019 0.8900 0.9000 0.8690 0.8690 61,484 -0.03(-3.35%)
May 17, 2019 0.9201 0.9653 0.8222 0.8991 272,100 -0.04(-4.35%)
May 16, 2019 0.9600 0.9700 0.9200 0.9400 102,690 -0.02(-2.08%)
May 15, 2019 0.9700 0.9710 0.9100 0.9600 418,501 -0.13(-11.93%)
May 14, 2019 1.020 1.160 1.020 1.090 613,055 +0.05(+4.81%)
May 13, 2019 1.090 1.090 1.010 1.040 184,493 -0.06(-5.22%)
May 10, 2019 1.100 1.150 1.020 1.097 396,000 -0.05(-4.58%)
May 09, 2019 1.030 1.180 0.9800 1.150 714,261 +0.14(+13.86%)
May 08, 2019 1.000 1.050 0.9900 1.010 122,552 +0.03(+3.38%)
May 07, 2019 0.9600 1.000 0.9600 0.9770 52,358 -0.00(-0.31%)
May 06, 2019 0.9800 1.020 0.9800 0.9800 19,656 -0.00(-0.05%)
May 03, 2019 0.9600 1.001 0.9600 0.9805 86,600 -0.00(-0.15%)
May 02, 2019 0.9600 1.010 0.9600 0.9820 70,993 -0.02(-1.55%)
May 01, 2019 1.010 1.020 0.9600 0.9975 146,366 -0.01(-1.24%)
Apr 30, 2019 1.000 1.020 1.000 1.010 79,408 -0.01(-0.98%)
Apr 29, 2019 1.020 1.020 1.000 1.020 40,752 +0.00(+0.00%)
Apr 26, 2019 1.030 1.030 1.010 1.020 29,200 +0.00(+0.00%)
Apr 25, 2019 1.060 1.066 1.010 1.020 81,132 -0.01(-0.97%)
Apr 24, 2019 1.020 1.050 1.010 1.030 53,672 -0.01(-0.96%)
Apr 23, 2019 1.000 1.040 1.000 1.040 97,915 +0.05(+4.80%)
Apr 22, 2019 1.030 1.053 0.9700 0.9924 146,126 -0.04(-3.65%)
Apr 18, 2019 1.040 1.040 1.000 1.030 133,200 +0.01(+0.98%)
Apr 17, 2019 1.050 1.070 1.020 1.020 196,480 -0.01(-0.97%)
Apr 16, 2019 1.090 1.090 1.010 1.030 201,360 -0.04(-3.74%)
Apr 15, 2019 1.070 1.070 1.060 1.070 57,370 -0.01(-0.93%)
Apr 12, 2019 1.070 1.100 1.070 1.080 85,100 +0.01(+0.73%)
Apr 11, 2019 1.100 1.100 1.060 1.072 58,180 -0.01(-0.72%)
Apr 10, 2019 1.090 1.100 1.070 1.080 127,320 +0.00(+0.00%)
Apr 09, 2019 1.120 1.120 1.080 1.080 199,493 +0.01(+0.93%)
Apr 08, 2019 1.110 1.120 1.060 1.070 138,556 +0.00(+0.00%)
Apr 05, 2019 1.100 1.110 1.070 1.070 109,000 +0.00(+0.00%)
Apr 04, 2019 1.120 1.160 1.070 1.070 208,516 -0.06(-5.31%)
Apr 03, 2019 1.140 1.140 1.100 1.130 245,662 +0.01(+0.89%)
Apr 02, 2019 1.120 1.140 1.060 1.120 364,714 +0.05(+4.67%)
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.