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 (%)
Mar 31, 2020 7.800 7.990 7.500 7.620 2,899,025 -0.58(-7.07%)
Mar 30, 2020 8.660 8.760 8.080 8.200 2,840,755 -0.95(-10.38%)
Mar 27, 2020 9.150 9.700 8.880 9.150 2,831,600 -0.25(-2.66%)
Mar 26, 2020 9.270 9.500 8.830 9.400 4,113,868 +0.44(+4.91%)
Mar 25, 2020 7.830 9.390 7.510 8.960 7,707,934 +0.78(+9.54%)
Mar 24, 2020 8.850 8.990 8.000 8.180 4,367,031 -1.28(-13.53%)
Mar 23, 2020 9.990 9.990 9.000 9.460 4,372,634 -0.99(-9.47%)
Mar 20, 2020 11.00 11.67 10.05 10.45 4,389,300 -0.15(-1.42%)
Mar 19, 2020 11.77 12.40 10.51 10.60 6,297,317 -0.10(-0.93%)
Mar 18, 2020 11.29 12.24 9.510 10.70 8,787,837 +0.02(+0.19%)
Mar 17, 2020 13.00 13.00 10.25 10.68 18,003,878 +1.59(+17.49%)
Mar 16, 2020 9.790 9.860 8.320 9.090 6,418,787 -0.77(-7.81%)
Mar 13, 2020 11.76 13.77 9.700 9.860 17,008,200 -2.02(-17.00%)
Mar 12, 2020 15.90 16.10 11.11 11.88 26,330,892 -1.30(-9.86%)
Mar 11, 2020 8.300 14.50 7.750 13.18 56,661,424 +6.29(+91.29%)
Mar 10, 2020 8.910 9.400 5.570 6.890 14,213,339 -2.94(-29.91%)
Mar 09, 2020 13.41 13.50 9.530 9.830 8,542,835 -3.06(-23.74%)
Mar 06, 2020 14.23 14.45 12.11 12.89 10,316,900 -1.36(-9.54%)
Mar 05, 2020 14.63 15.50 13.56 14.25 22,865,256 +2.25(+18.75%)
Mar 04, 2020 13.30 14.85 11.30 12.00 11,560,538 -2.36(-16.43%)
Mar 03, 2020 14.39 16.98 13.65 14.36 16,224,366 -3.45(-19.37%)
Mar 02, 2020 16.82 18.00 14.06 17.81 24,420,248 +4.58(+34.62%)
Feb 28, 2020 21.67 21.75 11.00 13.23 27,372,600 -2.73(-17.11%)
Feb 27, 2020 17.70 19.67 11.13 15.96 58,377,812 +7.06(+79.33%)
Feb 26, 2020 4.420 10.89 4.370 8.900 82,157,832 +4.58(+106.02%)
Feb 25, 2020 3.900 4.600 3.620 4.320 14,337,348 +0.39(+9.92%)
Feb 24, 2020 3.380 4.400 3.160 3.930 13,266,914 +0.88(+28.85%)
Feb 21, 2020 3.000 3.160 2.990 3.050 2,438,300 +0.00(+0.00%)
Feb 20, 2020 2.920 3.300 2.700 3.050 7,660,018 +0.04(+1.33%)
Feb 19, 2020 3.060 3.070 2.850 3.010 2,871,588 +0.09(+3.08%)
Feb 18, 2020 3.220 3.320 2.830 2.920 6,334,384 -0.40(-12.05%)
Feb 14, 2020 3.300 3.380 3.160 3.320 3,161,400 -0.05(-1.48%)
Feb 13, 2020 3.450 3.540 3.280 3.370 9,630,375 +0.24(+7.67%)
Feb 12, 2020 3.300 3.300 3.070 3.130 4,199,336 -0.13(-3.99%)
Feb 11, 2020 3.160 3.490 3.150 3.260 12,597,664 -0.70(-17.68%)
Feb 10, 2020 2.900 4.240 2.800 3.960 28,706,392 +0.96(+32.00%)
Feb 07, 2020 3.250 3.290 2.900 3.000 9,652,200 -0.08(-2.60%)
Feb 06, 2020 2.500 3.200 2.440 3.080 10,526,165 +0.49(+18.92%)
Feb 05, 2020 2.860 2.970 2.520 2.590 5,287,629 -0.14(-5.13%)
Feb 04, 2020 2.680 2.890 2.460 2.730 5,989,580 -0.27(-9.00%)
Feb 03, 2020 3.100 3.250 2.900 3.000 7,713,666 -0.26(-7.98%)
Jan 31, 2020 2.930 3.540 2.620 3.260 21,871,500 +0.56(+20.74%)
Jan 30, 2020 2.750 3.090 2.610 2.700 11,074,459 -0.19(-6.57%)
Jan 29, 2020 2.520 3.200 2.060 2.890 15,742,983 +0.30(+11.58%)
Jan 28, 2020 2.910 3.050 2.520 2.590 10,556,370 -0.84(-24.49%)
Jan 27, 2020 2.800 3.600 2.350 3.430 29,868,594 +1.55(+82.45%)
Jan 24, 2020 1.780 2.000 1.520 1.880 13,438,200 -0.15(-7.39%)
Jan 23, 2020 2.760 2.800 1.820 2.030 35,971,280 +0.90(+79.65%)
Jan 22, 2020 1.190 1.190 1.120 1.130 91,119 -0.02(-1.74%)
Jan 21, 2020 1.110 1.190 1.100 1.150 173,582 +0.06(+5.51%)
Jan 17, 2020 1.070 1.100 1.070 1.090 92,000 +0.03(+2.82%)
Jan 16, 2020 1.050 1.110 1.050 1.060 107,953 +0.00(+0.00%)
Jan 15, 2020 1.040 1.110 1.036 1.060 121,197 -0.05(-4.50%)
Jan 14, 2020 1.200 1.250 1.050 1.110 412,628 -0.09(-7.50%)
Jan 13, 2020 1.340 1.350 1.170 1.200 709,665 +0.02(+1.89%)
Jan 10, 2020 0.9300 1.270 0.9300 1.178 849,500 +0.26(+28.67%)
Jan 09, 2020 0.9152 0.9450 0.9002 0.9153 68,621 +0.00(+0.01%)
Jan 08, 2020 0.9378 0.9378 0.8850 0.9152 87,482 -0.02(-1.68%)
Jan 07, 2020 0.9500 0.9500 0.8900 0.9308 122,574 +0.02(+2.29%)
Jan 06, 2020 0.9100 1.000 0.8800 0.9100 548,931 -0.00(-0.11%)
Jan 03, 2020 0.9010 0.9399 0.8957 0.9110 28,100 +0.00(+0.08%)
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.