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 (%)
Jul 31, 2023 1.310 1.580 1.270 1.560 392,367 +0.24(+18.18%)
Jul 28, 2023 1.370 1.370 1.320 1.320 45,533 -0.03(-2.22%)
Jul 27, 2023 1.480 1.480 1.300 1.350 81,720 -0.10(-6.90%)
Jul 26, 2023 1.450 1.489 1.420 1.450 55,970 -0.02(-1.36%)
Jul 25, 2023 1.420 1.501 1.400 1.470 124,527 +0.03(+2.08%)
Jul 24, 2023 1.870 1.870 1.340 1.440 846,153 -0.41(-22.16%)
Jul 21, 2023 1.680 1.890 1.600 1.850 321,931 +0.19(+11.45%)
Jul 20, 2023 1.500 1.710 1.460 1.660 337,035 +0.15(+9.93%)
Jul 19, 2023 1.410 1.600 1.380 1.510 368,187 +0.10(+7.09%)
Jul 18, 2023 1.340 1.410 1.315 1.410 243,955 +0.06(+4.44%)
Jul 17, 2023 1.330 1.368 1.270 1.350 221,626 +0.00(+0.00%)
Jul 14, 2023 1.330 1.370 1.250 1.350 170,420 -0.02(-1.46%)
Jul 13, 2023 1.250 1.400 1.230 1.370 299,044 +0.13(+10.48%)
Jul 12, 2023 1.260 1.290 1.230 1.240 109,273 +0.00(+0.00%)
Jul 11, 2023 1.150 1.246 1.150 1.240 100,503 +0.07(+5.98%)
Jul 10, 2023 1.170 1.210 1.130 1.170 47,103 +0.01(+0.86%)
Jul 07, 2023 1.110 1.203 1.110 1.160 102,419 +0.04(+3.57%)
Jul 06, 2023 1.120 1.140 1.110 1.120 89,830 +0.01(+0.90%)
Jul 05, 2023 1.100 1.140 1.070 1.110 136,345 -0.03(-2.63%)
Jul 03, 2023 1.090 1.150 1.089 1.140 42,046 +0.03(+2.70%)
Jun 30, 2023 1.100 1.150 1.100 1.110 58,240 -0.01(-0.89%)
Jun 29, 2023 1.100 1.120 1.100 1.120 37,792 +0.02(+1.82%)
Jun 28, 2023 1.100 1.120 1.071 1.100 31,783 +0.00(+0.00%)
Jun 27, 2023 1.120 1.140 1.100 1.100 43,502 -0.01(-0.90%)
Jun 26, 2023 1.128 1.147 1.100 1.110 39,192 +0.01(+0.91%)
Jun 23, 2023 1.090 1.120 1.090 1.100 49,203 +0.02(+1.85%)
Jun 22, 2023 1.090 1.120 1.080 1.080 24,854 -0.04(-3.57%)
Jun 21, 2023 1.080 1.154 1.070 1.120 81,523 +0.04(+3.70%)
Jun 20, 2023 1.070 1.099 1.070 1.080 37,653 +0.01(+0.93%)
Jun 16, 2023 1.090 1.100 1.070 1.070 93,333 -0.01(-0.93%)
Jun 15, 2023 1.040 1.080 1.040 1.080 53,129 +0.04(+3.85%)
Jun 14, 2023 1.040 1.060 1.040 1.040 54,059 -0.02(-1.89%)
Jun 13, 2023 1.080 1.090 1.060 1.060 35,638 -0.02(-1.85%)
Jun 12, 2023 1.040 1.080 1.040 1.080 66,046 +0.04(+3.85%)
Jun 09, 2023 1.100 1.116 1.020 1.040 113,047 -0.03(-2.80%)
Jun 08, 2023 1.080 1.110 1.060 1.070 198,730 +0.00(+0.00%)
Jun 07, 2023 1.080 1.120 1.070 1.070 48,487 +0.00(+0.00%)
Jun 06, 2023 1.030 1.080 1.030 1.070 50,913 +0.03(+2.88%)
Jun 05, 2023 1.080 1.140 1.040 1.040 84,869 -0.05(-4.59%)
Jun 02, 2023 1.100 1.170 1.085 1.090 78,765 +0.00(+0.00%)
Jun 01, 2023 1.090 1.130 1.090 1.090 57,644 +0.00(+0.00%)
May 31, 2023 1.080 1.100 1.080 1.090 61,744 +0.02(+1.87%)
May 30, 2023 1.080 1.100 1.070 1.070 79,503 -0.01(-0.93%)
May 26, 2023 1.110 1.150 0.9750 1.080 121,079 +0.00(+0.00%)
May 25, 2023 1.250 1.270 1.080 1.080 239,003 -0.17(-13.60%)
May 24, 2023 1.320 1.340 1.240 1.250 145,365 -0.07(-5.30%)
May 23, 2023 1.320 1.360 1.320 1.320 49,514 +0.00(+0.00%)
May 22, 2023 1.390 1.390 1.320 1.320 68,913 -0.06(-4.35%)
May 19, 2023 1.340 1.380 1.340 1.380 35,229 +0.04(+2.99%)
May 18, 2023 1.320 1.390 1.315 1.340 83,129 -0.01(-0.74%)
May 17, 2023 1.380 1.400 1.350 1.350 70,538 -0.03(-2.17%)
May 16, 2023 1.360 1.420 1.330 1.380 67,510 +0.03(+2.22%)
May 15, 2023 1.380 1.400 1.340 1.350 84,303 +0.02(+1.50%)
May 12, 2023 1.310 1.370 1.200 1.330 270,179 +0.09(+7.26%)
May 11, 2023 1.300 1.300 1.200 1.240 185,264 -0.07(-5.70%)
May 10, 2023 1.330 1.350 1.270 1.315 170,719 -0.02(-1.13%)
May 09, 2023 1.380 1.400 1.310 1.330 86,445 -0.05(-3.62%)
May 08, 2023 1.400 1.420 1.340 1.380 46,333 +0.00(+0.00%)
May 05, 2023 1.340 1.390 1.320 1.380 84,136 +0.04(+2.99%)
May 04, 2023 1.330 1.380 1.322 1.340 62,519 -0.06(-4.29%)
May 03, 2023 1.330 1.420 1.320 1.400 55,893 +0.05(+3.70%)
May 02, 2023 1.370 1.380 1.320 1.350 30,378 -0.02(-1.46%)
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.