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 (%)
Jun 29, 2018 3.800 3.880 3.730 3.880 15,739 +0.06(+1.57%)
Jun 28, 2018 3.990 3.990 3.720 3.820 24,275 +0.01(+0.26%)
Jun 27, 2018 3.895 3.999 3.712 3.810 26,847 -0.03(-0.78%)
Jun 26, 2018 4.000 4.010 3.830 3.840 18,198 -0.18(-4.48%)
Jun 25, 2018 3.770 4.130 3.750 4.020 136,268 +0.27(+7.20%)
Jun 22, 2018 3.780 3.823 3.700 3.750 50,878 -0.03(-0.79%)
Jun 21, 2018 3.830 3.840 3.710 3.780 109,785 -0.10(-2.58%)
Jun 20, 2018 4.130 4.130 3.801 3.880 117,044 -0.02(-0.51%)
Jun 19, 2018 4.000 4.070 3.800 3.900 131,641 -0.15(-3.70%)
Jun 18, 2018 4.250 4.300 4.000 4.050 158,007 -0.29(-6.68%)
Jun 15, 2018 4.250 4.250 4.340 345,560 +0.09(+2.12%)
Jun 14, 2018 4.170 4.250 4.000 4.250 295,962 +0.22(+5.46%)
Jun 13, 2018 4.000 4.700 4.000 4.030 1,159,484 +0.03(+0.75%)
Jun 12, 2018 4.050 4.295 4.000 4.000 279,550 -0.20(-4.80%)
Jun 11, 2018 4.310 4.442 4.070 4.202 318,929 -0.11(-2.52%)
Jun 08, 2018 4.850 5.000 4.284 4.310 425,298 -0.65(-13.10%)
Jun 07, 2018 5.250 5.315 4.860 4.960 460,815 -0.29(-5.52%)
Jun 06, 2018 4.980 5.270 4.800 5.250 937,249 -0.03(-0.57%)
Jun 05, 2018 5.760 6.660 5.280 5.280 12,368,289 +0.84(+18.92%)
Jun 04, 2018 4.390 4.820 4.000 4.440 1,483,611 -0.35(-7.31%)
Jun 01, 2018 3.410 5.940 3.100 4.790 20,898,446 +1.89(+65.17%)
May 31, 2018 3.150 3.150 2.651 2.900 653,567 -0.44(-13.17%)
May 30, 2018 4.330 4.690 3.150 3.340 6,417,630 -0.20(-5.65%)
May 29, 2018 1.640 3.743 1.639 3.540 16,747,796 +1.92(+118.52%)
May 25, 2018 1.620 1.620 1.620 0 -0.02(-1.22%)
May 24, 2018 1.720 1.734 1.630 1.640 15,439 -0.08(-4.65%)
May 23, 2018 1.680 1.755 1.680 1.720 4,078 -0.02(-1.15%)
May 22, 2018 1.730 1.780 1.700 1.740 4,776 +0.05(+2.96%)
May 21, 2018 1.730 1.750 1.690 1.690 3,670 -0.03(-1.74%)
May 18, 2018 1.740 1.740 1.690 1.720 16,933 +0.01(+0.58%)
May 17, 2018 1.700 1.820 1.700 1.710 8,724 +0.01(+0.59%)
May 16, 2018 1.820 1.830 1.700 1.700 20,215 -0.08(-4.76%)
May 15, 2018 1.810 1.810 1.670 1.785 11,704 -0.07(-3.52%)
May 14, 2018 1.850 1.850 1.780 1.850 8,484 +0.01(+0.54%)
May 11, 2018 1.821 1.840 1.801 1.840 4,823 +0.03(+1.66%)
May 10, 2018 1.840 1.840 1.800 1.810 17,015 -0.03(-1.63%)
May 09, 2018 1.846 1.846 1.810 1.840 3,147 +0.00(+0.00%)
May 08, 2018 1.810 1.840 1.801 1.840 7,455 +0.00(+0.00%)
May 07, 2018 1.910 1.918 1.776 1.840 9,662 -0.04(-2.13%)
May 04, 2018 1.900 1.900 1.849 1.880 15,930 -0.03(-1.57%)
May 03, 2018 1.888 1.921 1.888 1.910 5,536 -0.01(-0.53%)
May 02, 2018 2.066 2.066 1.880 1.920 12,069 -0.01(-0.52%)
May 01, 2018 1.940 1.941 1.901 1.930 6,392 +0.01(+0.52%)
Apr 30, 2018 1.950 1.962 1.910 1.920 7,438 -0.04(-2.04%)
Apr 27, 2018 1.990 1.990 1.910 1.960 11,967 -0.03(-1.51%)
Apr 26, 2018 1.910 1.999 1.910 1.990 2,101 +0.11(+5.85%)
Apr 25, 2018 2.000 2.080 1.870 1.880 14,713 -0.12(-6.00%)
Apr 24, 2018 1.985 2.026 1.981 2.000 18,713 +0.02(+1.01%)
Apr 23, 2018 2.041 2.041 1.980 1.980 5,725 -0.02(-1.00%)
Apr 20, 2018 1.910 2.018 1.910 2.000 31,113 +0.08(+4.40%)
Apr 19, 2018 1.840 1.986 1.840 1.916 12,280 +0.04(+2.39%)
Apr 18, 2018 1.887 1.920 1.840 1.871 28,576 -0.08(-4.05%)
Apr 17, 2018 1.876 2.039 1.870 1.950 15,810 +0.08(+4.28%)
Apr 16, 2018 1.980 1.980 1.820 1.870 4,037 -0.06(-3.11%)
Apr 13, 2018 1.830 2.032 1.830 1.930 16,168 +0.03(+1.58%)
Apr 12, 2018 1.894 1.900 1.820 1.900 16,804 +0.00(+0.00%)
Apr 11, 2018 1.990 2.020 1.860 1.900 39,517 -0.06(-3.06%)
Apr 10, 2018 1.950 2.189 1.950 1.960 23,660 +0.10(+5.38%)
Apr 09, 2018 2.112 2.140 1.850 1.860 38,392 -0.22(-10.58%)
Apr 06, 2018 2.166 2.190 2.020 2.080 11,410 -0.04(-1.89%)
Apr 05, 2018 2.220 2.260 2.110 2.120 28,650 -0.09(-4.07%)
Apr 04, 2018 2.150 2.270 2.081 2.210 30,747 +0.11(+5.24%)
Apr 03, 2018 2.250 2.250 2.100 2.100 39,943 -0.16(-7.08%)
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.