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 (%)
Mar 29, 2019 1.040 1.070 1.007 1.060 202,700 +0.03(+2.91%)
Mar 28, 2019 1.080 1.100 1.020 1.030 319,184 -0.08(-7.21%)
Mar 27, 2019 1.160 1.160 1.060 1.110 526,630 -0.05(-4.31%)
Mar 26, 2019 1.200 1.200 1.160 1.160 270,752 -0.03(-2.52%)
Mar 25, 2019 1.190 1.200 1.150 1.190 329,917 +0.02(+1.71%)
Mar 22, 2019 1.180 1.246 1.150 1.170 468,000 -0.04(-3.31%)
Mar 21, 2019 1.210 1.280 1.160 1.210 905,827 +0.03(+2.54%)
Mar 20, 2019 1.200 1.220 1.160 1.180 316,872 -0.02(-1.67%)
Mar 19, 2019 1.180 1.330 1.160 1.200 1,113,744 +0.04(+3.45%)
Mar 18, 2019 1.150 1.200 1.150 1.160 141,850 +0.01(+0.87%)
Mar 15, 2019 1.160 1.200 1.150 1.150 327,100 +0.00(+0.00%)
Mar 14, 2019 1.180 1.230 1.150 1.150 202,776 -0.05(-4.17%)
Mar 13, 2019 1.210 1.270 1.180 1.200 365,384 +0.01(+0.84%)
Mar 12, 2019 1.180 1.220 1.160 1.190 109,692 +0.00(+0.00%)
Mar 11, 2019 1.230 1.230 1.150 1.190 119,420 -0.01(-0.83%)
Mar 08, 2019 1.160 1.210 1.130 1.200 295,600 -0.03(-2.44%)
Mar 07, 2019 1.340 1.340 1.170 1.230 1,610,092 +0.05(+4.24%)
Mar 06, 2019 1.210 1.230 1.150 1.180 203,423 -0.04(-3.28%)
Mar 05, 2019 1.200 1.250 1.190 1.220 81,578 -0.01(-0.81%)
Mar 04, 2019 1.210 1.250 1.190 1.230 82,357 +0.03(+2.50%)
Mar 01, 2019 1.200 1.250 1.180 1.200 93,000 -0.04(-3.23%)
Feb 28, 2019 1.210 1.260 1.200 1.240 176,399 -0.01(-0.40%)
Feb 27, 2019 1.210 1.254 1.210 1.245 178,995 +0.01(+0.40%)
Feb 26, 2019 1.300 1.350 1.200 1.240 970,329 +0.03(+2.49%)
Feb 25, 2019 1.210 1.224 1.150 1.210 210,697 +0.03(+2.53%)
Feb 22, 2019 1.140 1.280 1.140 1.180 668,900 +0.01(+1.29%)
Feb 21, 2019 1.170 1.180 1.150 1.165 80,500 -0.00(-0.43%)
Feb 20, 2019 1.210 1.210 1.140 1.170 276,007 -0.03(-2.50%)
Feb 19, 2019 1.180 1.220 1.160 1.200 71,764 +0.04(+3.45%)
Feb 15, 2019 1.200 1.200 1.150 1.160 110,000 -0.01(-0.85%)
Feb 14, 2019 1.190 1.210 1.140 1.170 138,942 +0.01(+0.86%)
Feb 13, 2019 1.170 1.180 1.140 1.160 146,125 +0.00(+0.00%)
Feb 12, 2019 1.200 1.220 1.150 1.160 282,918 -0.04(-3.33%)
Feb 11, 2019 1.250 1.263 1.180 1.200 144,539 -0.02(-1.64%)
Feb 08, 2019 1.200 1.300 1.180 1.220 165,500 +0.02(+1.67%)
Feb 07, 2019 1.240 1.243 1.170 1.200 300,654 -0.07(-5.51%)
Feb 06, 2019 1.280 1.300 1.240 1.270 291,873 -0.03(-2.31%)
Feb 05, 2019 1.350 1.360 1.250 1.300 409,000 -0.02(-1.52%)
Feb 04, 2019 1.290 1.400 1.230 1.320 1,072,120 +0.02(+1.54%)
Feb 01, 2019 1.310 1.330 1.240 1.300 1,597,100 -0.06(-4.41%)
Jan 31, 2019 1.550 1.580 1.320 1.360 3,196,400 -0.88(-39.29%)
Jan 30, 2019 3.240 3.770 2.110 2.240 35,070,376 +1.12(+100.00%)
Jan 29, 2019 0.9800 1.140 0.9600 1.120 250,891 +0.16(+16.09%)
Jan 28, 2019 0.9600 1.020 0.9550 0.9648 56,018 -0.06(-5.41%)
Jan 25, 2019 0.9600 1.030 0.9600 1.020 69,700 +0.06(+6.07%)
Jan 24, 2019 1.000 1.000 0.9000 0.9616 145,916 -0.07(-6.64%)
Jan 23, 2019 1.090 1.140 0.9800 1.030 187,977 -0.04(-3.74%)
Jan 22, 2019 1.200 1.210 0.9300 1.070 497,904 -0.10(-8.55%)
Jan 18, 2019 1.110 1.290 1.050 1.170 763,100 +0.07(+6.36%)
Jan 17, 2019 1.090 1.160 1.020 1.100 201,082 +0.01(+0.93%)
Jan 16, 2019 1.100 1.190 1.010 1.090 282,907 -0.01(-0.92%)
Jan 15, 2019 1.350 1.350 1.100 1.100 295,945 -0.17(-13.39%)
Jan 14, 2019 1.240 1.550 1.190 1.270 1,129,449 +0.16(+14.41%)
Jan 11, 2019 1.170 1.170 1.010 1.110 115,500 -0.05(-4.31%)
Jan 10, 2019 1.240 1.250 1.160 1.160 50,322 -0.03(-2.53%)
Jan 09, 2019 1.300 1.350 1.160 1.190 79,098 -0.02(-1.64%)
Jan 08, 2019 1.200 1.305 1.200 1.210 85,426 +0.01(+1.15%)
Jan 07, 2019 1.250 1.250 1.160 1.196 59,182 -0.05(-4.30%)
Jan 04, 2019 1.210 1.270 1.200 1.250 57,100 -0.03(-2.63%)
Jan 03, 2019 1.400 1.400 1.260 1.284 45,838 -0.27(-17.18%)
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.