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 (%)
Oct 31, 2018 2.357 2.458 2.273 2.310 1,740 -0.10(-4.22%)
Oct 30, 2018 2.400 2.470 2.210 2.412 23,116 +0.00(+0.08%)
Oct 29, 2018 2.400 2.650 2.400 2.410 14,961 +0.04(+1.69%)
Oct 26, 2018 2.400 2.400 2.370 2.370 4,700 -0.03(-1.25%)
Oct 25, 2018 2.420 2.469 2.400 2.400 10,332 -0.04(-1.72%)
Oct 24, 2018 2.460 2.740 2.410 2.442 11,749 +0.01(+0.25%)
Oct 23, 2018 2.400 2.544 2.400 2.436 7,361 +0.02(+0.66%)
Oct 22, 2018 2.510 2.552 2.400 2.420 11,956 -0.08(-3.20%)
Oct 19, 2018 2.620 2.750 2.470 2.500 7,200 -0.10(-3.85%)
Oct 18, 2018 2.570 2.780 2.570 2.600 20,985 +0.09(+3.59%)
Oct 17, 2018 2.490 2.572 2.370 2.510 10,067 -0.10(-3.83%)
Oct 16, 2018 2.500 3.100 2.470 2.610 60,356 +0.18(+7.34%)
Oct 15, 2018 2.450 2.620 2.320 2.432 6,706 -0.07(-2.74%)
Oct 12, 2018 2.550 2.590 2.420 2.500 10,800 +0.08(+3.31%)
Oct 11, 2018 2.300 2.739 2.300 2.420 27,309 +0.11(+4.76%)
Oct 10, 2018 2.250 2.850 2.250 2.310 47,817 +0.06(+2.67%)
Oct 09, 2018 2.260 2.340 2.250 2.250 13,314 -0.06(-2.40%)
Oct 08, 2018 2.350 2.370 2.250 2.305 15,032 -0.06(-2.73%)
Oct 05, 2018 2.400 2.430 2.270 2.370 12,200 -0.08(-3.25%)
Oct 04, 2018 2.400 2.450 2.390 2.450 7,243 +0.06(+2.49%)
Oct 03, 2018 2.380 2.450 2.380 2.390 9,245 -0.02(-0.83%)
Oct 02, 2018 2.480 2.600 2.250 2.410 32,425 -0.08(-3.21%)
Oct 01, 2018 2.630 2.671 2.410 2.490 36,892 -0.14(-5.33%)
Sep 28, 2018 2.750 2.750 2.630 2.630 11,300 +0.00(+0.00%)
Sep 27, 2018 2.630 2.680 2.630 2.630 8,941 -0.01(-0.38%)
Sep 26, 2018 2.760 2.760 2.630 2.640 5,434 +0.01(+0.38%)
Sep 25, 2018 2.650 2.740 2.630 2.630 13,419 -0.04(-1.50%)
Sep 24, 2018 2.640 2.790 2.640 2.670 11,335 +0.04(+1.52%)
Sep 21, 2018 2.750 2.800 2.630 2.630 23,300 -0.12(-4.36%)
Sep 20, 2018 2.660 2.770 2.660 2.750 12,321 +0.11(+4.17%)
Sep 19, 2018 2.790 2.805 2.640 2.640 13,719 -0.06(-2.22%)
Sep 18, 2018 2.640 2.750 2.618 2.700 12,452 +0.04(+1.50%)
Sep 17, 2018 2.600 2.750 2.600 2.660 9,705 +0.03(+1.14%)
Sep 14, 2018 2.880 2.880 2.610 2.630 82,500 -0.28(-9.62%)
Sep 13, 2018 3.100 3.100 2.700 2.910 91,788 -0.15(-4.90%)
Sep 12, 2018 3.120 3.160 3.060 3.060 9,427 -0.06(-1.92%)
Sep 11, 2018 3.160 3.180 2.949 3.120 33,783 -0.09(-2.80%)
Sep 10, 2018 3.190 3.349 3.090 3.210 8,703 +0.06(+1.90%)
Sep 07, 2018 3.120 3.300 3.120 3.150 20,300 +0.00(+0.00%)
Sep 06, 2018 3.190 3.280 3.120 3.150 9,377 +0.02(+0.64%)
Sep 05, 2018 3.240 3.265 3.061 3.130 35,802 -0.11(-3.40%)
Sep 04, 2018 3.200 3.240 3.090 3.240 14,282 -0.03(-0.92%)
Aug 31, 2018 3.270 3.270 3.270 0 +0.03(+0.93%)
Aug 30, 2018 3.350 3.350 3.140 3.240 21,861 -0.08(-2.41%)
Aug 29, 2018 3.190 3.500 3.190 3.320 17,957 +0.13(+3.97%)
Aug 28, 2018 3.170 3.290 3.080 3.193 27,356 +0.01(+0.42%)
Aug 27, 2018 3.170 3.300 3.170 3.180 8,795 +0.05(+1.60%)
Aug 24, 2018 3.120 3.320 3.070 3.130 29,400 +0.03(+0.97%)
Aug 23, 2018 3.150 3.170 3.050 3.100 11,176 -0.07(-2.21%)
Aug 22, 2018 3.120 3.312 3.049 3.170 14,006 -0.03(-0.94%)
Aug 21, 2018 3.030 3.382 2.900 3.200 34,955 -0.05(-1.54%)
Aug 20, 2018 3.210 3.340 3.202 3.250 19,572 -0.02(-0.61%)
Aug 17, 2018 3.410 3.440 3.070 3.270 44,400 -0.09(-2.68%)
Aug 16, 2018 3.433 3.590 3.334 3.360 9,024 -0.01(-0.30%)
Aug 15, 2018 3.360 3.470 3.305 3.370 19,202 +0.01(+0.22%)
Aug 14, 2018 3.420 3.550 3.000 3.363 73,512 -0.12(-3.34%)
Aug 13, 2018 3.557 3.579 3.410 3.479 6,305 -0.02(-0.60%)
Aug 10, 2018 3.520 3.590 3.500 3.500 17,000 -0.03(-0.85%)
Aug 09, 2018 3.650 3.680 3.500 3.530 8,270 -0.12(-3.29%)
Aug 08, 2018 3.580 3.650 3.550 3.650 45,209 +0.06(+1.67%)
Aug 07, 2018 3.600 3.668 3.520 3.590 13,788 -0.00(-0.01%)
Aug 06, 2018 3.620 3.713 3.523 3.590 12,306 -0.10(-2.70%)
Aug 03, 2018 3.670 3.720 3.530 3.690 5,900 -0.06(-1.60%)
Aug 02, 2018 3.600 3.750 3.550 3.750 19,294 +0.15(+4.16%)
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.