Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Co-Diagnostics Inc (NQ: CODX )

1.140 -0.010 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2018 3.430 3.880 3.310 3.520 119,527 +0.05(+1.44%)
Jul 30, 2018 3.400 3.480 3.400 3.470 35,345 +0.07(+2.06%)
Jul 27, 2018 3.520 3.580 3.400 3.400 60,400 -0.13(-3.68%)
Jul 26, 2018 3.450 3.535 3.300 3.530 130,134 +0.00(+0.00%)
Jul 25, 2018 4.000 4.150 3.430 3.530 1,521,364 +0.16(+4.75%)
Jul 24, 2018 3.360 3.420 3.320 3.370 20,024 +0.00(+0.00%)
Jul 23, 2018 3.300 3.418 3.300 3.370 35,551 -0.07(-2.03%)
Jul 20, 2018 3.539 3.539 3.310 3.440 13,289 -0.00(-0.00%)
Jul 19, 2018 3.492 3.540 3.430 3.440 15,394 -0.05(-1.43%)
Jul 18, 2018 3.640 3.728 3.460 3.490 30,980 -0.14(-3.86%)
Jul 17, 2018 3.750 3.750 3.450 3.630 29,101 +0.21(+6.13%)
Jul 16, 2018 3.610 3.610 3.400 3.420 29,138 -0.20(-5.52%)
Jul 13, 2018 3.550 3.640 3.400 3.620 15,472 +0.05(+1.40%)
Jul 12, 2018 3.730 3.752 3.420 3.570 32,842 +0.00(+0.00%)
Jul 11, 2018 3.450 3.600 3.110 3.570 74,986 -0.06(-1.65%)
Jul 10, 2018 3.850 3.850 3.610 3.630 61,067 -0.19(-4.97%)
Jul 09, 2018 4.250 4.280 3.660 3.820 212,939 -0.42(-9.91%)
Jul 06, 2018 3.774 4.300 3.774 4.240 193,379 +0.46(+12.20%)
Jul 05, 2018 3.810 3.830 3.730 3.779 16,803 -0.03(-0.82%)
Jul 03, 2018 3.810 3.810 3.810 0 -0.01(-0.26%)
Jul 02, 2018 3.800 3.930 3.800 3.820 15,427 -0.06(-1.55%)
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%)
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.