Co-Diagnostics Inc (NQ: CODX )

13.82 USD +0.22 (+1.62%)
Streaming Delayed Price Updated: 11:36 AM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 13.89 14.05 13.30 13.60 1,080,920 -0.63(-4.43%)
Oct 27, 2020 13.61 14.38 13.10 14.23 1,814,249 +0.19(+1.35%)
Oct 26, 2020 12.56 15.06 12.55 14.04 9,239,408 +1.58(+12.68%)
Oct 23, 2020 12.20 12.51 11.86 12.46 1,041,200 +0.34(+2.81%)
Oct 22, 2020 12.63 12.66 11.90 12.12 1,124,029 -0.49(-3.89%)
Oct 21, 2020 13.18 13.39 12.53 12.61 802,358 -0.69(-5.19%)
Oct 20, 2020 13.64 13.73 13.01 13.30 814,300 -0.32(-2.35%)
Oct 19, 2020 13.98 14.20 13.58 13.62 677,117 -0.38(-2.71%)
Oct 16, 2020 14.18 14.18 13.81 14.00 576,800 -0.07(-0.50%)
Oct 15, 2020 13.84 14.24 13.65 14.07 560,019 -0.19(-1.33%)
Oct 14, 2020 14.65 14.70 14.18 14.26 768,456 -0.39(-2.66%)
Oct 13, 2020 14.23 14.85 13.95 14.65 1,033,205 +0.43(+3.02%)
Oct 12, 2020 14.45 14.46 13.78 14.22 759,238 -0.20(-1.39%)
Oct 09, 2020 14.32 14.58 14.16 14.42 709,100 +0.01(+0.07%)
Oct 08, 2020 14.75 14.90 14.07 14.41 1,368,997 -0.39(-2.64%)
Oct 07, 2020 14.55 14.86 14.41 14.80 874,197 +0.45(+3.14%)
Oct 06, 2020 14.83 15.39 14.27 14.35 2,196,216 -0.48(-3.24%)
Oct 05, 2020 13.75 14.89 13.45 14.83 2,170,649 +0.87(+6.23%)
Oct 02, 2020 13.96 14.98 13.11 13.96 6,451,400 +0.99(+7.63%)
Oct 01, 2020 13.50 13.73 12.86 12.97 1,209,921 -0.62(-4.56%)
Sep 30, 2020 13.76 14.03 13.42 13.59 1,080,588 -0.30(-2.16%)
Sep 29, 2020 13.99 14.43 13.81 13.89 939,464 -0.31(-2.18%)
Sep 28, 2020 14.18 14.47 13.20 14.20 2,044,563 -0.14(-0.98%)
Sep 25, 2020 13.92 14.48 13.54 14.34 1,483,600 +0.56(+4.06%)
Sep 24, 2020 14.26 14.89 13.66 13.78 2,737,140 +0.33(+2.45%)
Sep 23, 2020 14.91 14.97 13.40 13.45 2,146,133 -1.48(-9.91%)
Sep 22, 2020 15.30 15.54 14.61 14.93 2,083,026 -0.37(-2.42%)
Sep 21, 2020 14.57 15.44 14.30 15.30 2,122,715 +0.48(+3.24%)
Sep 18, 2020 14.15 14.99 14.07 14.82 2,389,100 +0.51(+3.56%)
Sep 17, 2020 13.44 14.93 13.22 14.31 3,358,681 +0.45(+3.25%)
Sep 16, 2020 12.26 14.04 12.26 13.86 5,225,267 +1.37(+10.97%)
Sep 15, 2020 12.78 13.00 12.33 12.49 1,774,091 -0.19(-1.50%)
Sep 14, 2020 13.64 13.70 11.82 12.68 6,384,618 -1.03(-7.51%)
Sep 11, 2020 11.75 14.17 11.75 13.71 21,443,600 +2.09(+17.99%)
Sep 10, 2020 10.02 12.72 10.02 11.62 8,669,162 +1.40(+13.70%)
Sep 09, 2020 10.81 11.10 9.560 10.22 5,156,930 -1.48(-12.65%)
Sep 08, 2020 8.900 11.89 8.200 11.70 20,330,489 +3.46(+41.99%)
Sep 04, 2020 9.120 9.290 8.070 8.240 2,784,200 -1.06(-11.40%)
Sep 03, 2020 9.410 9.780 8.970 9.300 2,395,951 -0.48(-4.91%)
Sep 02, 2020 10.36 10.36 9.320 9.780 2,719,868 -0.77(-7.30%)
Sep 01, 2020 10.99 11.15 10.01 10.55 2,485,303 -0.23(-2.13%)
Aug 31, 2020 11.41 11.52 10.58 10.78 2,191,833 -0.64(-5.60%)
Aug 28, 2020 11.18 11.63 10.52 11.42 2,258,300 +0.00(+0.00%)
Aug 27, 2020 11.49 11.99 10.86 11.42 4,949,940 -1.73(-13.16%)
Aug 26, 2020 13.04 13.59 12.76 13.15 1,836,030 +0.11(+0.84%)
Aug 25, 2020 12.76 13.54 12.36 13.04 2,453,146 +0.47(+3.74%)
Aug 24, 2020 14.52 14.58 12.02 12.57 5,360,812 -2.29(-15.41%)
Aug 21, 2020 14.30 15.04 14.08 14.86 2,672,600 +0.47(+3.27%)
Aug 20, 2020 14.83 15.34 14.02 14.39 3,716,966 -0.14(-0.96%)
Aug 19, 2020 15.49 15.70 14.40 14.53 2,822,854 -0.90(-5.83%)
Aug 18, 2020 15.55 16.13 14.92 15.43 3,977,386 -0.30(-1.91%)
Aug 17, 2020 16.51 17.60 15.24 15.73 5,833,339 -0.56(-3.44%)
Aug 14, 2020 17.53 17.70 15.73 16.29 9,872,200 -4.71(-22.43%)
Aug 13, 2020 21.00 22.15 20.61 21.00 5,318,026 +1.43(+7.31%)
Aug 12, 2020 23.33 23.58 19.14 19.57 4,825,669 -3.68(-15.83%)
Aug 11, 2020 24.65 25.10 23.08 23.25 2,253,666 -0.96(-3.97%)
Aug 10, 2020 26.33 26.49 24.06 24.21 2,005,149 -1.52(-5.91%)
Aug 07, 2020 26.52 27.58 25.23 25.73 1,922,900 -0.42(-1.61%)
Aug 06, 2020 27.82 28.19 25.14 26.15 2,440,601 -1.47(-5.32%)
Aug 05, 2020 28.03 28.99 27.30 27.62 2,020,817 -0.13(-0.47%)
Aug 04, 2020 29.57 29.99 27.52 27.75 5,523,968 -3.05(-9.90%)
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.