Chronicle Journal: Finance

Co-Diagnostics Inc (NQ: CODX )

9.580 USD +0.320 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 9.350 10.11 8.950 9.580 1,641,906 +0.32(+3.46%)
Jul 26, 2021 9.200 9.619 9.000 9.260 936,009 +0.14(+1.54%)
Jul 23, 2021 9.860 9.900 8.920 9.120 2,256,912 -1.42(-13.47%)
Jul 22, 2021 8.870 11.20 8.610 10.54 13,574,403 +1.84(+21.15%)
Jul 21, 2021 8.140 8.780 7.880 8.700 846,261 +0.62(+7.67%)
Jul 20, 2021 8.470 8.680 7.790 8.080 1,435,444 -0.54(-6.26%)
Jul 19, 2021 7.860 9.150 7.690 8.620 4,400,742 +0.76(+9.67%)
Jul 16, 2021 7.700 7.980 7.620 7.860 334,542 +0.24(+3.15%)
Jul 15, 2021 7.460 7.720 7.349 7.620 349,367 +0.14(+1.87%)
Jul 14, 2021 8.120 8.160 7.480 7.480 574,619 -0.62(-7.65%)
Jul 13, 2021 8.060 8.290 8.060 8.100 316,525 -0.01(-0.12%)
Jul 12, 2021 8.110 8.181 7.960 8.110 236,885 -0.03(-0.37%)
Jul 09, 2021 8.030 8.260 7.980 8.140 250,713 +0.11(+1.37%)
Jul 08, 2021 7.890 8.140 7.770 8.030 349,572 -0.07(-0.86%)
Jul 07, 2021 8.180 8.219 7.930 8.100 481,383 -0.07(-0.86%)
Jul 06, 2021 8.180 8.253 8.040 8.170 427,342 -0.04(-0.49%)
Jul 02, 2021 8.360 8.390 8.045 8.210 319,141 -0.10(-1.20%)
Jul 01, 2021 8.300 8.400 8.100 8.310 559,084 +0.06(+0.73%)
Jun 30, 2021 8.830 8.865 8.210 8.250 683,416 -0.66(-7.41%)
Jun 29, 2021 9.080 9.260 8.760 8.910 410,094 -0.18(-1.98%)
Jun 28, 2021 8.660 9.180 8.620 9.090 825,820 +0.53(+6.19%)
Jun 25, 2021 8.690 8.870 8.490 8.560 4,150,480 -0.14(-1.61%)
Jun 24, 2021 8.570 8.770 8.516 8.700 403,364 +0.21(+2.47%)
Jun 23, 2021 8.330 8.570 8.290 8.490 449,349 +0.16(+1.92%)
Jun 22, 2021 8.110 8.420 8.100 8.330 362,242 +0.14(+1.71%)
Jun 21, 2021 8.100 8.210 7.910 8.190 756,515 +0.09(+1.11%)
Jun 18, 2021 7.990 8.480 7.970 8.100 1,496,763 +0.04(+0.50%)
Jun 17, 2021 8.500 8.590 7.789 8.060 1,629,205 -0.43(-5.06%)
Jun 16, 2021 8.690 8.735 8.340 8.490 463,289 -0.16(-1.85%)
Jun 15, 2021 8.900 8.980 8.420 8.650 675,096 -0.19(-2.15%)
Jun 14, 2021 8.950 9.100 8.835 8.840 381,868 +0.01(+0.11%)
Jun 11, 2021 8.960 9.000 8.770 8.830 361,166 +0.03(+0.34%)
Jun 10, 2021 9.010 9.040 8.560 8.800 617,454 -0.20(-2.22%)
Jun 09, 2021 8.680 9.430 8.640 9.000 2,158,137 +0.43(+5.02%)
Jun 08, 2021 8.810 8.900 8.330 8.570 650,318 -0.14(-1.61%)
Jun 07, 2021 8.350 8.925 8.280 8.710 816,873 +0.32(+3.81%)
Jun 04, 2021 8.020 8.430 7.980 8.390 900,880 +0.36(+4.48%)
Jun 03, 2021 8.000 8.185 7.780 8.030 787,629 -0.04(-0.50%)
Jun 02, 2021 8.130 8.140 7.810 8.070 943,068 -0.03(-0.37%)
Jun 01, 2021 8.100 8.270 8.000 8.100 615,926 +0.03(+0.37%)
May 28, 2021 7.990 8.300 7.990 8.070 593,515 +0.15(+1.89%)
May 27, 2021 8.170 8.340 7.900 7.920 1,058,308 -0.27(-3.30%)
May 26, 2021 7.970 8.330 7.830 8.190 525,128 +0.30(+3.80%)
May 25, 2021 8.000 8.090 7.800 7.890 626,621 -0.14(-1.74%)
May 24, 2021 8.430 8.460 8.000 8.030 604,970 -0.41(-4.86%)
May 21, 2021 9.040 9.040 8.440 8.440 773,287 -0.50(-5.59%)
May 20, 2021 8.580 9.070 8.580 8.940 681,897 +0.38(+4.44%)
May 19, 2021 8.600 8.740 8.420 8.560 644,444 -0.24(-2.73%)
May 18, 2021 8.400 8.890 8.270 8.800 746,067 +0.39(+4.64%)
May 17, 2021 8.400 8.540 8.050 8.410 798,945 -0.05(-0.59%)
May 14, 2021 7.660 8.600 7.500 8.460 2,174,971 +1.30(+18.16%)
May 13, 2021 7.400 7.550 7.010 7.160 1,090,945 -0.15(-2.05%)
May 12, 2021 7.630 7.753 7.280 7.310 723,780 -0.39(-5.06%)
May 11, 2021 7.460 7.850 7.390 7.700 728,662 +0.08(+1.05%)
May 10, 2021 8.160 8.195 7.620 7.620 702,218 -0.52(-6.39%)
May 07, 2021 8.160 8.350 8.090 8.140 571,646 +0.02(+0.25%)
May 06, 2021 8.370 8.400 7.920 8.120 783,658 -0.28(-3.33%)
May 05, 2021 8.470 8.650 8.240 8.400 502,890 -0.06(-0.71%)
May 04, 2021 8.330 8.480 7.920 8.460 846,773 +0.19(+2.30%)
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.