Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Co-Diagnostics Inc (NQ: CODX )

0.9900 -0.0200 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
Nov 25, 2024 1.010 1.041 0.9899 0.9900 366,311 -0.02(-1.98%)
Nov 22, 2024 1.060 1.060 1.000 1.010 172,075 -0.05(-4.72%)
Nov 21, 2024 1.040 1.080 1.030 1.060 64,737 +0.02(+1.92%)
Nov 20, 2024 1.030 1.060 1.020 1.040 129,685 -0.03(-2.80%)
Nov 19, 2024 1.040 1.090 1.040 1.070 62,843 -0.01(-0.93%)
Nov 18, 2024 1.050 1.080 1.010 1.080 245,725 +0.02(+1.89%)
Nov 15, 2024 1.100 1.110 1.050 1.060 126,029 -0.04(-3.64%)
Nov 14, 2024 1.110 1.125 1.070 1.100 173,111 -0.01(-0.90%)
Nov 13, 2024 1.190 1.190 1.100 1.110 103,096 -0.06(-5.13%)
Nov 12, 2024 1.180 1.180 1.150 1.170 34,588 -0.01(-0.85%)
Nov 11, 2024 1.130 1.198 1.110 1.180 152,181 +0.04(+3.51%)
Nov 08, 2024 1.160 1.185 1.140 1.140 128,310 -0.04(-3.39%)
Nov 07, 2024 1.180 1.210 1.175 1.180 99,744 -0.03(-2.48%)
Nov 06, 2024 1.220 1.240 1.180 1.210 86,355 +0.00(+0.00%)
Nov 05, 2024 1.220 1.230 1.180 1.210 43,131 -0.01(-0.82%)
Nov 04, 2024 1.210 1.229 1.200 1.220 23,929 +0.01(+0.83%)
Nov 01, 2024 1.210 1.230 1.180 1.210 51,974 +0.00(+0.00%)
Oct 31, 2024 1.200 1.225 1.180 1.210 35,598 -0.01(-0.82%)
Oct 30, 2024 1.170 1.240 1.170 1.220 88,418 +0.01(+0.83%)
Oct 29, 2024 1.240 1.240 1.180 1.210 54,728 -0.04(-3.20%)
Oct 28, 2024 1.230 1.270 1.210 1.250 51,074 +0.02(+1.63%)
Oct 25, 2024 1.220 1.240 1.220 1.230 45,303 -0.01(-0.81%)
Oct 24, 2024 1.250 1.250 1.220 1.240 65,340 +0.00(+0.00%)
Oct 23, 2024 1.260 1.271 1.230 1.240 50,917 -0.03(-2.36%)
Oct 22, 2024 1.270 1.290 1.250 1.270 53,489 -0.01(-0.78%)
Oct 21, 2024 1.250 1.290 1.230 1.280 70,703 +0.00(+0.00%)
Oct 18, 2024 1.250 1.290 1.240 1.280 33,320 +0.03(+2.40%)
Oct 17, 2024 1.200 1.270 1.180 1.250 168,511 +0.03(+2.46%)
Oct 16, 2024 1.260 1.260 1.190 1.220 112,276 -0.04(-3.17%)
Oct 15, 2024 1.350 1.350 1.240 1.260 84,132 -0.06(-4.55%)
Oct 14, 2024 1.270 1.352 1.270 1.320 41,164 +0.04(+3.13%)
Oct 11, 2024 1.270 1.290 1.250 1.280 48,436 +0.01(+0.79%)
Oct 10, 2024 1.340 1.360 1.250 1.270 44,446 -0.09(-6.62%)
Oct 09, 2024 1.330 1.370 1.280 1.360 70,432 +0.04(+3.03%)
Oct 08, 2024 1.240 1.400 1.221 1.320 409,749 +0.07(+5.60%)
Oct 07, 2024 1.260 1.270 1.240 1.250 44,511 -0.03(-2.34%)
Oct 04, 2024 1.210 1.280 1.210 1.280 77,477 +0.08(+6.67%)
Oct 03, 2024 1.250 1.250 1.190 1.200 36,685 -0.03(-2.44%)
Oct 02, 2024 1.190 1.260 1.180 1.230 47,847 +0.03(+2.50%)
Oct 01, 2024 1.260 1.260 1.160 1.200 101,841 -0.05(-4.00%)
Sep 30, 2024 1.210 1.290 1.150 1.250 64,918 +0.02(+1.63%)
Sep 27, 2024 1.170 1.260 1.170 1.230 51,204 +0.06(+5.13%)
Sep 26, 2024 1.170 1.210 1.170 1.170 45,182 +0.00(+0.00%)
Sep 25, 2024 1.220 1.250 1.140 1.170 185,509 -0.03(-2.50%)
Sep 24, 2024 1.230 1.250 1.200 1.200 75,061 -0.01(-0.83%)
Sep 23, 2024 1.270 1.290 1.180 1.210 120,534 -0.08(-6.20%)
Sep 20, 2024 1.260 1.310 1.250 1.290 73,620 +0.02(+1.57%)
Sep 19, 2024 1.290 1.340 1.250 1.270 87,767 -0.01(-0.78%)
Sep 18, 2024 1.270 1.300 1.270 1.280 39,286 +0.02(+1.59%)
Sep 17, 2024 1.300 1.320 1.250 1.260 121,433 -0.03(-2.33%)
Sep 16, 2024 1.350 1.350 1.280 1.290 61,968 -0.02(-1.53%)
Sep 13, 2024 1.270 1.330 1.270 1.310 48,275 +0.02(+1.55%)
Sep 12, 2024 1.250 1.325 1.210 1.290 185,578 +0.03(+2.38%)
Sep 11, 2024 1.250 1.280 1.234 1.260 122,281 -0.01(-0.79%)
Sep 10, 2024 1.270 1.300 1.230 1.270 84,168 -0.01(-0.78%)
Sep 09, 2024 1.330 1.360 1.270 1.280 126,540 -0.06(-4.48%)
Sep 06, 2024 1.330 1.380 1.290 1.340 277,925 +0.01(+0.37%)
Sep 05, 2024 1.260 1.580 1.260 1.335 831,015 +0.08(+6.80%)
Sep 04, 2024 1.300 1.300 1.250 1.250 129,355 -0.06(-4.58%)
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.