Stock Quote

Co-Diagnostics Inc (NQ: CODX )

8.410 USD +0.060 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 8.310 8.450 8.250 8.410 284,267 +0.06(+0.72%)
Oct 22, 2021 8.410 8.580 8.280 8.350 332,139 -0.16(-1.88%)
Oct 21, 2021 8.580 8.700 8.400 8.510 329,857 -0.11(-1.28%)
Oct 20, 2021 8.580 8.760 8.534 8.620 219,959 +0.08(+0.94%)
Oct 19, 2021 8.320 8.580 8.320 8.540 250,255 +0.22(+2.64%)
Oct 18, 2021 8.500 8.501 8.238 8.320 219,844 -0.06(-0.72%)
Oct 15, 2021 8.670 8.810 8.380 8.380 347,141 -0.25(-2.90%)
Oct 14, 2021 8.770 8.931 8.610 8.630 306,831 -0.05(-0.58%)
Oct 13, 2021 8.620 8.810 8.560 8.680 209,044 +0.08(+0.93%)
Oct 12, 2021 8.550 8.725 8.430 8.600 231,623 +0.10(+1.18%)
Oct 11, 2021 8.450 8.670 8.450 8.500 281,439 -0.02(-0.23%)
Oct 08, 2021 8.640 8.830 8.510 8.520 221,432 -0.03(-0.35%)
Oct 07, 2021 8.470 8.720 8.260 8.550 415,871 +0.06(+0.71%)
Oct 06, 2021 8.630 9.190 8.370 8.490 748,715 -0.23(-2.64%)
Oct 05, 2021 8.600 8.930 8.600 8.720 276,842 +0.05(+0.58%)
Oct 04, 2021 9.310 9.310 8.540 8.670 796,474 -0.72(-7.67%)
Oct 01, 2021 9.700 9.730 9.129 9.390 585,363 -0.34(-3.49%)
Sep 30, 2021 9.720 9.980 9.710 9.730 255,393 -0.01(-0.10%)
Sep 29, 2021 9.850 9.880 9.710 9.740 255,473 -0.09(-0.92%)
Sep 28, 2021 10.00 10.06 9.780 9.830 356,065 -0.21(-2.09%)
Sep 27, 2021 9.760 10.07 9.570 10.04 455,311 +0.28(+2.87%)
Sep 24, 2021 9.800 9.840 9.550 9.760 383,868 -0.08(-0.81%)
Sep 23, 2021 9.950 10.00 9.550 9.840 544,934 -0.14(-1.40%)
Sep 22, 2021 9.840 10.18 9.640 9.980 375,918 +0.21(+2.15%)
Sep 21, 2021 9.540 9.860 9.520 9.770 326,827 +0.24(+2.52%)
Sep 20, 2021 9.720 9.880 9.450 9.530 604,998 -0.49(-4.89%)
Sep 17, 2021 9.920 10.10 9.748 10.02 416,582 +0.17(+1.73%)
Sep 16, 2021 9.538 9.950 9.538 9.850 485,300 +0.18(+1.86%)
Sep 15, 2021 9.720 9.893 9.520 9.670 475,612 -0.02(-0.21%)
Sep 14, 2021 10.02 10.15 9.650 9.690 591,492 -0.33(-3.29%)
Sep 13, 2021 10.51 10.51 9.900 10.02 806,389 -0.56(-5.29%)
Sep 10, 2021 10.78 10.97 10.57 10.58 518,438 -0.10(-0.94%)
Sep 09, 2021 10.30 10.84 10.21 10.68 568,297 +0.33(+3.19%)
Sep 08, 2021 10.50 10.68 10.19 10.35 479,519 -0.09(-0.86%)
Sep 07, 2021 10.68 11.20 10.37 10.44 1,131,756 -0.30(-2.79%)
Sep 03, 2021 11.10 11.12 10.67 10.74 542,350 -0.39(-3.50%)
Sep 02, 2021 10.88 11.36 10.85 11.13 640,605 +0.26(+2.39%)
Sep 01, 2021 10.71 10.94 10.48 10.87 540,250 +0.12(+1.12%)
Aug 31, 2021 10.85 11.07 10.60 10.75 473,800 -0.07(-0.65%)
Aug 30, 2021 10.86 10.99 10.73 10.82 450,523 -0.04(-0.37%)
Aug 27, 2021 10.96 11.17 10.84 10.86 348,425 -0.12(-1.09%)
Aug 26, 2021 10.98 11.16 10.81 10.98 411,367 +0.05(+0.46%)
Aug 25, 2021 10.77 11.44 10.70 10.93 746,268 +0.11(+1.02%)
Aug 24, 2021 10.90 10.92 10.60 10.82 411,343 +0.04(+0.37%)
Aug 23, 2021 10.57 10.95 10.36 10.78 854,501 +0.29(+2.76%)
Aug 20, 2021 9.940 10.69 9.890 10.49 1,227,347 +0.54(+5.43%)
Aug 19, 2021 9.860 10.23 9.770 9.950 703,997 -0.03(-0.30%)
Aug 18, 2021 10.93 10.94 9.930 9.980 1,755,827 -1.06(-9.60%)
Aug 17, 2021 11.38 11.82 10.85 11.04 2,251,376 -0.34(-2.99%)
Aug 16, 2021 10.70 11.60 10.31 11.38 2,864,768 +0.78(+7.36%)
Aug 13, 2021 10.45 11.55 10.03 10.60 6,661,922 +0.93(+9.62%)
Aug 12, 2021 9.480 9.760 9.220 9.670 1,572,724 +0.12(+1.26%)
Aug 11, 2021 9.940 9.970 9.120 9.550 923,450 -0.23(-2.35%)
Aug 10, 2021 9.550 10.47 9.480 9.780 1,756,546 +0.28(+2.95%)
Aug 09, 2021 9.920 10.17 9.320 9.500 1,812,084 -0.40(-4.04%)
Aug 06, 2021 10.11 10.18 9.560 9.900 874,578 -0.38(-3.70%)
Aug 05, 2021 10.17 10.35 9.820 10.28 729,602 +0.11(+1.08%)
Aug 04, 2021 10.35 11.04 10.13 10.17 1,985,717 -0.14(-1.36%)
Aug 03, 2021 9.960 10.85 9.910 10.31 1,345,826 +0.35(+3.51%)
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.