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, 2023 3.080 3.320 3.000 3.240 362,543 +0.17(+5.54%)
Jan 30, 2023 2.890 3.090 2.880 3.070 228,932 +0.18(+6.23%)
Jan 27, 2023 2.860 2.920 2.832 2.890 72,027 +0.04(+1.40%)
Jan 26, 2023 2.860 2.900 2.790 2.850 55,250 +0.02(+0.71%)
Jan 25, 2023 2.800 2.860 2.720 2.830 76,448 +0.02(+0.89%)
Jan 24, 2023 2.900 2.920 2.800 2.805 68,150 -0.09(-3.28%)
Jan 23, 2023 2.970 2.970 2.800 2.900 123,532 -0.05(-1.69%)
Jan 20, 2023 2.810 2.980 2.810 2.950 56,165 +0.13(+4.61%)
Jan 19, 2023 2.850 2.865 2.800 2.820 53,781 -0.01(-0.35%)
Jan 18, 2023 3.060 3.060 2.820 2.830 154,556 -0.23(-7.52%)
Jan 17, 2023 3.080 3.170 2.980 3.060 155,468 +0.09(+3.03%)
Jan 13, 2023 2.810 3.040 2.690 2.970 120,778 +0.11(+3.85%)
Jan 12, 2023 2.900 2.940 2.790 2.860 89,489 +0.00(+0.00%)
Jan 11, 2023 2.830 2.890 2.795 2.860 77,593 +0.07(+2.51%)
Jan 10, 2023 2.640 2.811 2.620 2.790 85,908 +0.17(+6.49%)
Jan 09, 2023 2.550 2.660 2.550 2.620 61,252 +0.07(+2.75%)
Jan 06, 2023 2.570 2.618 2.510 2.550 74,594 +0.00(+0.00%)
Jan 05, 2023 2.600 2.650 2.550 2.550 59,024 -0.06(-2.30%)
Jan 04, 2023 2.550 2.660 2.520 2.610 61,820 +0.08(+3.16%)
Jan 03, 2023 2.530 2.640 2.530 2.530 118,590 +0.01(+0.40%)
Dec 30, 2022 2.480 2.610 2.420 2.520 245,350 -0.01(-0.40%)
Dec 29, 2022 2.370 2.620 2.300 2.530 188,392 +0.21(+9.05%)
Dec 28, 2022 2.340 2.410 2.260 2.320 342,214 -0.03(-1.28%)
Dec 27, 2022 2.510 2.570 2.350 2.350 193,335 -0.20(-7.84%)
Dec 23, 2022 2.550 2.642 2.530 2.550 93,061 -0.01(-0.39%)
Dec 22, 2022 2.590 2.670 2.460 2.560 177,351 -0.03(-1.16%)
Dec 21, 2022 2.450 2.680 2.450 2.590 176,460 +0.10(+4.02%)
Dec 20, 2022 2.400 2.540 2.400 2.490 185,128 +0.06(+2.47%)
Dec 19, 2022 2.490 2.520 2.400 2.430 163,469 -0.10(-3.95%)
Dec 16, 2022 2.460 2.540 2.440 2.530 187,447 +0.03(+1.20%)
Dec 15, 2022 2.550 2.570 2.460 2.500 141,325 -0.09(-3.47%)
Dec 14, 2022 2.530 2.710 2.530 2.590 186,953 +0.05(+2.17%)
Dec 13, 2022 2.820 2.855 2.520 2.535 291,616 -0.17(-6.11%)
Dec 12, 2022 2.750 2.773 2.670 2.700 152,678 -0.07(-2.53%)
Dec 09, 2022 2.750 2.870 2.730 2.770 153,015 -0.01(-0.36%)
Dec 08, 2022 2.870 2.890 2.767 2.780 136,713 -0.11(-3.81%)
Dec 07, 2022 2.900 2.990 2.840 2.890 158,079 -0.01(-0.34%)
Dec 06, 2022 2.950 2.990 2.880 2.900 140,147 -0.08(-2.68%)
Dec 05, 2022 3.020 3.064 2.980 2.980 93,746 -0.12(-3.87%)
Dec 02, 2022 3.000 3.240 2.970 3.100 146,805 +0.04(+1.31%)
Dec 01, 2022 3.000 3.070 2.970 3.060 149,716 +0.05(+1.66%)
Nov 30, 2022 3.000 3.080 2.910 3.010 195,126 +0.02(+0.67%)
Nov 29, 2022 3.090 3.110 2.990 2.990 181,171 -0.13(-4.17%)
Nov 28, 2022 3.310 3.340 3.105 3.120 239,365 -0.20(-6.02%)
Nov 25, 2022 3.380 3.400 3.280 3.320 106,772 -0.11(-3.21%)
Nov 23, 2022 3.560 3.560 3.380 3.430 169,039 -0.04(-1.15%)
Nov 22, 2022 3.380 3.520 3.310 3.470 101,010 +0.11(+3.27%)
Nov 21, 2022 3.370 3.435 3.280 3.360 132,688 -0.04(-1.18%)
Nov 18, 2022 3.590 3.630 3.390 3.400 104,593 -0.14(-3.95%)
Nov 17, 2022 3.540 3.570 3.460 3.540 96,636 -0.04(-1.12%)
Nov 16, 2022 3.650 3.650 3.490 3.580 116,321 -0.10(-2.72%)
Nov 15, 2022 3.700 3.840 3.650 3.680 127,489 +0.01(+0.27%)
Nov 14, 2022 3.560 3.717 3.527 3.670 110,240 +0.02(+0.55%)
Nov 11, 2022 3.410 3.750 3.350 3.650 252,581 +0.19(+5.49%)
Nov 10, 2022 3.490 3.550 3.401 3.460 247,827 +0.10(+3.13%)
Nov 09, 2022 3.480 3.540 3.330 3.355 129,389 -0.19(-5.49%)
Nov 08, 2022 3.590 3.630 3.500 3.550 149,552 -0.03(-0.84%)
Nov 07, 2022 3.500 3.640 3.500 3.580 104,164 +0.11(+3.17%)
Nov 04, 2022 3.450 3.558 3.370 3.470 85,112 +0.02(+0.58%)
Nov 03, 2022 3.470 3.580 3.410 3.450 110,272 -0.07(-1.99%)
Nov 02, 2022 3.650 3.710 3.490 3.520 159,468 -0.12(-3.30%)
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.