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 (%)
Feb 28, 2018 1.770 1.780 1.601 1.730 69,693 +0.17(+10.90%)
Feb 27, 2018 1.820 1.840 1.450 1.560 78,419 -0.32(-17.02%)
Feb 26, 2018 1.970 1.970 1.810 1.880 27,864 -0.06(-3.09%)
Feb 23, 2018 2.210 2.210 1.870 1.940 79,731 -0.30(-13.39%)
Feb 22, 2018 2.390 2.390 2.200 2.240 18,499 -0.15(-6.28%)
Feb 21, 2018 2.490 2.490 2.310 2.390 13,977 +0.05(+2.14%)
Feb 20, 2018 2.550 2.688 2.243 2.340 60,040 -0.21(-8.24%)
Feb 16, 2018 2.550 2.550 2.550 0 +0.03(+1.19%)
Feb 15, 2018 2.500 2.530 2.360 2.520 19,169 +0.06(+2.44%)
Feb 14, 2018 2.598 2.598 2.409 2.460 13,864 -0.13(-5.02%)
Feb 13, 2018 2.434 2.727 2.434 2.590 13,504 +0.05(+1.97%)
Feb 12, 2018 2.570 2.860 2.530 2.540 45,038 +0.02(+0.79%)
Feb 09, 2018 2.590 2.690 2.360 2.520 76,398 -0.06(-2.33%)
Feb 08, 2018 2.680 2.680 2.530 2.580 12,877 -0.10(-3.73%)
Feb 07, 2018 2.600 2.690 2.600 2.680 15,617 +0.08(+3.08%)
Feb 06, 2018 2.650 2.890 2.600 2.600 13,264 +0.07(+2.62%)
Feb 05, 2018 2.724 2.860 2.521 2.534 8,167 -0.04(-1.42%)
Feb 02, 2018 2.700 2.780 2.570 2.570 27,014 -0.14(-5.17%)
Feb 01, 2018 2.870 3.083 2.700 2.710 55,979 -0.19(-6.55%)
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%)
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.