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 (%)
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%)
Jan 02, 2018 2.700 2.828 2.655 2.760 35,887 +0.12(+4.55%)
Dec 29, 2017 2.640 2.640 2.640 0 -0.24(-8.33%)
Dec 28, 2017 3.160 3.160 2.800 2.880 54,014 -0.23(-7.40%)
Dec 27, 2017 3.170 3.343 3.101 3.110 36,852 -0.05(-1.58%)
Dec 26, 2017 3.000 3.363 3.000 3.160 64,950 +0.09(+2.93%)
Dec 22, 2017 2.750 3.090 2.710 3.070 70,945 +0.27(+9.64%)
Dec 21, 2017 2.370 2.830 2.368 2.800 60,426 +0.42(+17.65%)
Dec 20, 2017 2.690 2.720 2.350 2.380 55,410 -0.35(-12.82%)
Dec 19, 2017 2.920 3.000 2.695 2.730 55,620 -0.11(-3.87%)
Dec 18, 2017 3.150 3.150 2.840 2.840 68,382 -0.30(-9.55%)
Dec 15, 2017 3.350 3.350 3.139 3.140 41,579 -0.26(-7.65%)
Dec 14, 2017 3.770 3.770 3.140 3.400 63,381 -0.24(-6.59%)
Dec 13, 2017 3.960 3.960 3.610 3.640 49,104 -0.40(-9.79%)
Dec 12, 2017 3.770 4.157 3.770 4.035 36,661 +0.24(+6.18%)
Dec 11, 2017 4.320 4.320 3.750 3.800 121,588 -0.60(-13.64%)
Dec 08, 2017 4.782 4.782 4.315 4.400 51,619 -0.32(-6.78%)
Dec 07, 2017 4.730 5.065 4.700 4.720 40,344 -0.26(-5.22%)
Dec 06, 2017 4.590 5.290 4.650 4.980 47,077 +0.33(+7.10%)
Dec 05, 2017 4.910 4.919 4.600 4.650 48,132 -0.30(-6.06%)
Dec 04, 2017 5.190 5.190 4.910 4.950 31,888 -0.19(-3.70%)
Dec 01, 2017 5.050 5.240 5.000 5.140 21,930 +0.07(+1.38%)
Nov 30, 2017 5.240 5.240 5.020 5.070 28,606 -0.17(-3.24%)
Nov 29, 2017 5.300 5.335 5.030 5.240 41,327 +0.05(+0.96%)
Nov 28, 2017 5.330 5.530 5.040 5.190 39,911 -0.10(-1.89%)
Nov 27, 2017 5.090 5.640 5.090 5.290 68,614 +0.19(+3.73%)
Nov 24, 2017 5.220 5.220 5.000 5.100 6,742 -0.12(-2.30%)
Nov 22, 2017 5.060 5.220 4.880 5.220 23,399 +0.16(+3.16%)
Nov 21, 2017 5.230 5.290 5.050 5.060 34,122 -0.11(-2.13%)
Nov 20, 2017 5.300 5.300 5.150 5.170 11,810 -0.15(-2.82%)
Nov 17, 2017 5.300 5.360 5.150 5.320 28,424 -0.05(-0.93%)
Nov 16, 2017 5.270 5.390 5.224 5.370 22,061 +0.20(+3.87%)
Nov 15, 2017 5.430 5.620 5.160 5.170 20,325 -0.38(-6.85%)
Nov 14, 2017 5.590 5.600 5.510 5.550 11,376 -0.10(-1.77%)
Nov 13, 2017 5.240 5.700 5.187 5.650 32,820 +0.39(+7.41%)
Nov 10, 2017 5.100 5.540 5.100 5.260 20,417 +0.11(+2.14%)
Nov 09, 2017 5.520 5.600 5.050 5.150 93,604 -0.38(-6.87%)
Nov 08, 2017 5.420 5.662 5.400 5.530 18,338 +0.07(+1.28%)
Nov 07, 2017 5.650 5.690 5.400 5.460 45,166 -0.20(-3.53%)
Nov 06, 2017 5.580 5.699 5.560 5.660 21,073 +0.07(+1.25%)
Nov 03, 2017 5.650 5.700 5.560 5.590 35,280 -0.07(-1.24%)
Nov 02, 2017 5.560 5.782 5.551 5.660 23,386 +0.05(+0.89%)
Nov 01, 2017 5.850 5.850 5.530 5.610 72,840 -0.21(-3.61%)
Oct 31, 2017 5.694 5.870 5.600 5.820 42,197 +0.12(+2.11%)
Oct 30, 2017 5.900 5.963 5.580 5.700 100,707 -0.30(-5.00%)
Oct 27, 2017 5.900 6.040 5.860 6.000 40,645 +0.14(+2.39%)
Oct 26, 2017 6.330 6.500 5.800 5.860 85,696 -0.49(-7.72%)
Oct 25, 2017 6.840 6.840 6.250 6.350 164,034 -0.37(-5.51%)
Oct 24, 2017 6.390 6.850 6.390 6.720 192,695 +0.37(+5.83%)
Oct 23, 2017 6.300 6.840 6.180 6.350 281,495 +0.21(+3.42%)
Oct 20, 2017 6.090 6.170 5.981 6.140 77,493 +0.13(+2.16%)
Oct 19, 2017 5.970 6.150 5.850 6.010 123,495 +0.07(+1.18%)
Oct 18, 2017 6.000 6.050 5.800 5.940 75,639 -0.02(-0.34%)
Oct 17, 2017 5.880 6.250 5.880 5.960 157,648 +0.08(+1.37%)
Oct 16, 2017 5.900 6.249 5.720 5.879 122,454 +0.16(+2.78%)
Oct 13, 2017 5.890 5.890 5.680 5.720 24,918 -0.03(-0.52%)
Oct 12, 2017 5.640 5.850 5.558 5.750 39,835 +0.20(+3.60%)
Oct 11, 2017 5.650 5.880 5.530 5.550 49,997 -0.05(-0.89%)
Oct 10, 2017 5.530 5.640 5.530 5.600 35,291 +0.05(+0.90%)
Oct 09, 2017 5.640 5.680 5.580 5.550 36,993 -0.13(-2.29%)
Oct 06, 2017 5.650 5.765 5.551 5.680 30,023 -0.01(-0.18%)
Oct 05, 2017 5.740 5.850 5.530 5.690 95,285 +0.00(+0.00%)
Oct 04, 2017 5.730 5.979 5.680 5.690 72,494 +0.07(+1.25%)
Oct 03, 2017 6.040 6.060 5.620 5.620 128,926 -0.45(-7.41%)
Oct 02, 2017 6.270 6.270 6.000 6.070 47,436 -0.18(-2.88%)
Sep 29, 2017 6.170 6.400 6.010 6.250 139,788 +0.13(+2.12%)
Sep 28, 2017 6.020 6.200 5.860 6.120 100,326 +0.10(+1.66%)
Sep 27, 2017 5.850 6.090 5.770 6.020 111,872 +0.16(+2.81%)
Sep 26, 2017 6.070 6.307 5.700 5.855 76,492 -0.16(-2.74%)
Sep 25, 2017 6.140 6.339 5.880 6.020 96,674 +0.01(+0.17%)
Sep 22, 2017 6.460 6.460 5.920 6.010 118,457 -0.29(-4.60%)
Sep 21, 2017 6.150 6.749 5.973 6.300 265,198 +0.21(+3.45%)
Sep 20, 2017 6.240 6.240 5.800 6.090 141,412 -0.03(-0.49%)
Sep 19, 2017 6.239 5.450 6.120 216,529 +0.67(+12.29%)
Sep 18, 2017 5.400 5.640 5.260 5.450 118,668 +0.20(+3.81%)
Sep 15, 2017 5.650 5.650 5.220 5.250 94,819 -0.36(-6.42%)
Sep 14, 2017 5.710 5.734 5.500 5.610 151,494 -0.06(-1.06%)
Sep 13, 2017 5.880 5.880 5.650 5.670 57,461 -0.17(-2.91%)
Sep 12, 2017 6.000 6.010 5.760 5.840 62,111 -0.14(-2.34%)
Sep 11, 2017 5.930 6.490 5.550 5.980 237,224 +0.23(+4.00%)
Sep 08, 2017 5.660 5.900 5.600 5.750 40,269 +0.15(+2.68%)
Sep 07, 2017 5.960 5.960 5.600 5.600 57,679 -0.34(-5.72%)
Sep 06, 2017 6.000 6.000 5.820 5.940 77,389 -0.02(-0.34%)
Sep 05, 2017 5.730 6.000 5.675 5.960 220,448 +0.28(+4.93%)
Sep 01, 2017 5.720 5.720 5.510 5.680 93,852 +0.10(+1.79%)
Aug 31, 2017 5.100 5.670 5.100 5.580 139,557 +0.48(+9.41%)
Aug 30, 2017 5.180 5.180 4.850 5.100 57,623 +0.03(+0.59%)
Aug 29, 2017 4.805 5.100 4.800 5.070 111,740 +0.26(+5.41%)
Aug 28, 2017 4.550 4.850 4.550 4.810 66,775 +0.30(+6.65%)
Aug 25, 2017 4.700 4.700 4.510 4.510 26,117 -0.15(-3.22%)
Aug 24, 2017 4.970 4.970 4.620 4.660 49,379 -0.04(-0.85%)
Aug 23, 2017 4.980 4.980 4.640 4.700 39,441 -0.28(-5.62%)
Aug 22, 2017 4.740 4.980 4.740 4.980 12,853 +0.17(+3.53%)
Aug 21, 2017 4.890 4.900 4.640 4.810 21,311 -0.09(-1.84%)
Aug 18, 2017 4.880 4.900 4.860 4.900 6,180 +0.04(+0.82%)
Aug 17, 2017 4.900 5.120 4.825 4.860 116,299 -0.14(-2.80%)
Aug 16, 2017 4.950 5.200 4.400 5.000 165,075 +0.10(+2.04%)
Aug 15, 2017 4.040 5.120 3.980 4.900 223,400 +0.70(+16.67%)
Aug 14, 2017 3.908 4.230 3.601 4.200 82,121 +0.35(+9.09%)
Aug 11, 2017 3.770 3.900 3.500 3.850 129,030 -0.06(-1.53%)
Aug 10, 2017 3.741 3.950 3.730 3.910 126,035 -0.02(-0.51%)
Aug 09, 2017 3.850 3.950 3.780 3.930 33,132 +0.08(+2.08%)
Aug 08, 2017 3.800 3.990 3.770 3.850 44,665 -0.12(-3.02%)
Aug 07, 2017 4.240 4.240 3.800 3.970 39,585 -0.32(-7.46%)
Aug 04, 2017 4.300 4.490 3.750 4.290 36,330 -0.07(-1.61%)
Aug 03, 2017 3.800 4.360 3.730 4.360 77,631 +0.51(+13.25%)
Aug 02, 2017 4.020 4.104 3.700 3.850 21,806 -0.13(-3.27%)
Aug 01, 2017 4.210 4.300 3.590 3.980 62,122 -0.25(-5.91%)
Jul 31, 2017 4.320 4.320 4.200 4.230 44,544 -0.19(-4.30%)
Jul 28, 2017 4.350 4.420 4.200 4.420 35,253 +0.02(+0.45%)
Jul 27, 2017 4.790 4.790 4.050 4.400 89,346 -0.20(-4.35%)
Jul 26, 2017 4.750 4.750 4.510 4.600 72,986 -0.10(-2.13%)
Jul 25, 2017 4.810 4.810 4.400 4.700 135,311 +0.21(+4.68%)
Jul 24, 2017 4.510 4.550 4.100 4.490 61,905 -0.09(-1.97%)
Jul 21, 2017 4.840 4.880 4.551 4.580 26,402 -0.29(-5.95%)
Jul 20, 2017 4.940 4.940 4.700 4.870 37,407 -0.07(-1.42%)
Jul 19, 2017 5.000 5.216 4.850 4.940 52,063 +0.00(+0.00%)
Jul 18, 2017 5.460 5.460 4.830 4.940 72,700 -0.53(-9.69%)
Jul 17, 2017 5.600 5.750 5.350 5.470 36,390 -0.14(-2.41%)
Jul 14, 2017 5.490 5.750 5.420 5.605 23,842 +0.01(+0.09%)
Jul 13, 2017 6.050 6.050 5.310 5.600 169,243 -0.21(-3.61%)
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.