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

Co-Diagnostics Inc (NQ: CODX )

1.105 -0.125 (-10.16%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 10, 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 (%)
May 09, 2024 1.230 1.280 1.200 1.230 38,166 +0.01(+0.82%)
May 08, 2024 1.230 1.250 1.190 1.220 34,950 -0.04(-3.17%)
May 07, 2024 1.220 1.290 1.220 1.260 39,316 +0.00(+0.00%)
May 06, 2024 1.210 1.300 1.210 1.260 50,336 +0.05(+4.13%)
May 03, 2024 1.200 1.260 1.180 1.210 62,335 +0.01(+0.83%)
May 02, 2024 1.190 1.200 1.150 1.200 32,825 +0.01(+0.84%)
May 01, 2024 1.140 1.200 1.140 1.190 27,200 +0.03(+2.59%)
Apr 30, 2024 1.150 1.200 1.130 1.160 75,293 -0.01(-0.85%)
Apr 29, 2024 1.110 1.210 1.110 1.170 113,600 +0.06(+5.41%)
Apr 26, 2024 1.150 1.180 1.110 1.110 22,634 -0.03(-2.63%)
Apr 25, 2024 1.130 1.170 1.120 1.140 15,357 +0.00(+0.00%)
Apr 24, 2024 1.140 1.180 1.130 1.140 32,978 -0.01(-0.87%)
Apr 23, 2024 1.130 1.178 1.130 1.150 10,270 +0.00(+0.00%)
Apr 22, 2024 1.130 1.160 1.121 1.150 26,323 +0.00(+0.00%)
Apr 19, 2024 1.140 1.170 1.140 1.150 18,433 -0.01(-0.86%)
Apr 18, 2024 1.110 1.185 1.091 1.160 216,750 +0.02(+1.75%)
Apr 17, 2024 1.161 1.161 1.120 1.140 33,229 -0.03(-2.56%)
Apr 16, 2024 1.170 1.179 1.150 1.170 35,545 -0.01(-1.11%)
Apr 15, 2024 1.180 1.212 1.170 1.183 39,417 -0.02(-1.41%)
Apr 12, 2024 1.240 1.250 1.180 1.200 54,804 -0.04(-3.23%)
Apr 11, 2024 1.200 1.270 1.190 1.240 28,244 +0.03(+2.48%)
Apr 10, 2024 1.240 1.260 1.185 1.210 41,967 -0.06(-4.72%)
Apr 09, 2024 1.260 1.290 1.250 1.270 93,112 +0.05(+4.10%)
Apr 08, 2024 1.250 1.270 1.220 1.220 44,051 +0.00(+0.00%)
Apr 05, 2024 1.130 1.286 1.130 1.220 157,062 +0.07(+6.09%)
Apr 04, 2024 1.130 1.190 1.114 1.150 134,904 +0.03(+2.68%)
Apr 03, 2024 1.070 1.150 1.069 1.120 65,434 +0.03(+2.75%)
Apr 02, 2024 1.100 1.143 1.080 1.090 42,081 -0.02(-1.80%)
Apr 01, 2024 1.130 1.140 1.110 1.110 47,865 -0.01(-0.89%)
Mar 28, 2024 1.090 1.144 1.070 1.120 70,199 +0.01(+0.90%)
Mar 27, 2024 1.100 1.120 1.080 1.110 39,810 -0.00(-0.45%)
Mar 26, 2024 1.120 1.120 1.080 1.115 52,554 +0.00(+0.00%)
Mar 25, 2024 1.150 1.160 1.100 1.115 96,906 -0.06(-5.51%)
Mar 22, 2024 1.170 1.180 1.130 1.180 47,049 +0.01(+0.85%)
Mar 21, 2024 1.100 1.180 1.094 1.170 53,068 +0.07(+6.36%)
Mar 20, 2024 1.090 1.110 1.073 1.100 23,585 +0.00(+0.00%)
Mar 19, 2024 1.040 1.100 1.020 1.100 67,812 +0.04(+3.77%)
Mar 18, 2024 1.080 1.135 1.050 1.060 105,249 -0.01(-0.93%)
Mar 15, 2024 1.130 1.147 1.056 1.070 196,345 -0.12(-10.08%)
Mar 14, 2024 1.190 1.200 1.160 1.190 53,775 +0.01(+0.85%)
Mar 13, 2024 1.230 1.230 1.170 1.180 56,443 +0.00(+0.43%)
Mar 12, 2024 1.150 1.200 1.150 1.175 49,451 +0.04(+3.07%)
Mar 11, 2024 1.160 1.190 1.140 1.140 20,430 -0.01(-0.87%)
Mar 08, 2024 1.140 1.230 1.120 1.150 55,781 +0.01(+0.88%)
Mar 07, 2024 1.130 1.200 1.110 1.140 88,317 -0.01(-0.87%)
Mar 06, 2024 1.170 1.170 1.130 1.150 16,579 -0.02(-1.71%)
Mar 05, 2024 1.130 1.170 1.120 1.170 54,137 +0.04(+3.54%)
Mar 04, 2024 1.140 1.160 1.120 1.130 31,603 -0.03(-2.59%)
Mar 01, 2024 1.150 1.170 1.150 1.160 33,383 +0.03(+2.65%)
Feb 29, 2024 1.120 1.160 1.100 1.130 67,907 +0.02(+1.80%)
Feb 28, 2024 1.120 1.140 1.110 1.110 38,415 -0.02(-1.77%)
Feb 27, 2024 1.150 1.169 1.120 1.130 53,201 +0.01(+0.89%)
Feb 26, 2024 1.120 1.150 1.120 1.120 23,205 -0.01(-0.88%)
Feb 23, 2024 1.130 1.130 1.100 1.130 99,624 +0.01(+0.89%)
Feb 22, 2024 1.120 1.140 1.100 1.120 83,759 +0.01(+0.90%)
Feb 21, 2024 1.140 1.170 1.110 1.110 54,998 -0.03(-2.63%)
Feb 20, 2024 1.150 1.200 1.140 1.140 85,839 -0.02(-1.72%)
Feb 16, 2024 1.170 1.190 1.160 1.160 21,554 +0.00(+0.00%)
Feb 15, 2024 1.190 1.200 1.160 1.160 31,853 -0.04(-3.33%)
Feb 14, 2024 1.230 1.230 1.160 1.200 76,178 +0.02(+1.69%)
Feb 13, 2024 1.180 1.210 1.160 1.180 31,921 -0.03(-2.48%)
Feb 12, 2024 1.180 1.230 1.180 1.210 69,605 +0.02(+1.68%)
Feb 09, 2024 1.190 1.206 1.160 1.190 42,301 -0.01(-0.83%)
Feb 08, 2024 1.170 1.225 1.165 1.200 40,245 +0.02(+1.69%)
Feb 07, 2024 1.200 1.200 1.150 1.180 39,268 -0.02(-1.67%)
Feb 06, 2024 1.210 1.230 1.190 1.200 14,119 +0.00(+0.00%)
Feb 05, 2024 1.150 1.233 1.150 1.200 51,678 +0.03(+2.56%)
Feb 02, 2024 1.180 1.209 1.150 1.170 60,081 -0.04(-3.31%)
Feb 01, 2024 1.250 1.260 1.200 1.210 46,523 -0.04(-3.20%)
Jan 31, 2024 1.260 1.280 1.200 1.250 43,557 +0.01(+0.81%)
Jan 30, 2024 1.270 1.320 1.230 1.240 48,898 -0.06(-4.62%)
Jan 29, 2024 1.250 1.310 1.250 1.300 36,583 +0.04(+3.17%)
Jan 26, 2024 1.270 1.330 1.260 1.260 45,109 +0.00(+0.00%)
Jan 25, 2024 1.280 1.317 1.250 1.260 38,223 -0.02(-1.56%)
Jan 24, 2024 1.270 1.340 1.260 1.280 53,828 +0.01(+0.79%)
Jan 23, 2024 1.250 1.340 1.250 1.270 45,228 +0.01(+0.79%)
Jan 22, 2024 1.210 1.300 1.190 1.260 59,961 +0.04(+3.28%)
Jan 19, 2024 1.260 1.276 1.183 1.220 76,725 -0.04(-3.17%)
Jan 18, 2024 1.300 1.310 1.245 1.260 47,830 -0.01(-0.79%)
Jan 17, 2024 1.270 1.280 1.205 1.270 89,546 -0.04(-3.05%)
Jan 16, 2024 1.490 1.490 1.250 1.310 197,539 -0.09(-6.43%)
Jan 12, 2024 1.450 1.470 1.350 1.400 48,130 -0.02(-1.41%)
Jan 11, 2024 1.400 1.500 1.368 1.420 146,163 +0.03(+2.16%)
Jan 10, 2024 1.400 1.500 1.350 1.390 162,617 -0.01(-0.71%)
Jan 09, 2024 1.400 1.450 1.380 1.400 138,038 +0.00(+0.00%)
Jan 08, 2024 1.300 1.430 1.250 1.400 121,528 +0.10(+7.69%)
Jan 05, 2024 1.380 1.458 1.300 1.300 81,854 -0.08(-5.80%)
Jan 04, 2024 1.370 1.460 1.357 1.380 74,875 +0.00(+0.00%)
Jan 03, 2024 1.420 1.470 1.350 1.380 64,997 -0.04(-2.82%)
Jan 02, 2024 1.300 1.480 1.300 1.420 139,167 +0.09(+6.77%)
Dec 29, 2023 1.480 1.550 1.300 1.330 342,325 -0.17(-11.33%)
Dec 28, 2023 1.520 1.657 1.420 1.500 655,590 +0.08(+5.63%)
Dec 27, 2023 1.130 1.550 1.130 1.420 659,142 +0.27(+23.48%)
Dec 26, 2023 1.130 1.210 1.120 1.150 124,665 +0.00(+0.00%)
Dec 22, 2023 1.160 1.212 1.110 1.150 87,928 -0.06(-4.96%)
Dec 21, 2023 1.170 1.247 1.170 1.210 81,480 +0.03(+2.54%)
Dec 20, 2023 1.140 1.210 1.140 1.180 62,927 +0.03(+2.61%)
Dec 19, 2023 1.110 1.220 1.110 1.150 188,932 +0.04(+3.60%)
Dec 18, 2023 1.120 1.160 1.110 1.110 48,523 -0.03(-2.63%)
Dec 15, 2023 1.130 1.200 1.101 1.140 46,262 -0.02(-1.72%)
Dec 14, 2023 1.150 1.238 1.110 1.160 85,051 +0.01(+0.87%)
Dec 13, 2023 1.120 1.180 1.090 1.150 96,785 +0.01(+0.88%)
Dec 12, 2023 1.185 1.185 1.120 1.140 84,936 -0.02(-1.72%)
Dec 11, 2023 1.190 1.240 1.150 1.160 50,984 -0.06(-4.92%)
Dec 08, 2023 1.200 1.250 1.160 1.220 58,808 +0.00(+0.00%)
Dec 07, 2023 1.320 1.349 1.200 1.220 89,872 -0.05(-3.94%)
Dec 06, 2023 1.320 1.320 1.230 1.270 60,237 -0.05(-3.79%)
Dec 05, 2023 1.269 1.350 1.256 1.320 44,937 +0.02(+1.54%)
Dec 04, 2023 1.290 1.320 1.270 1.300 54,665 +0.01(+0.78%)
Dec 01, 2023 1.160 1.339 1.150 1.290 81,273 +0.11(+9.32%)
Nov 30, 2023 1.140 1.220 1.140 1.180 50,686 +0.00(+0.00%)
Nov 29, 2023 1.070 1.230 1.070 1.180 88,906 +0.08(+7.27%)
Nov 28, 2023 1.060 1.120 1.050 1.100 66,137 +0.02(+1.85%)
Nov 27, 2023 1.190 1.190 1.080 1.080 229,310 -0.05(-4.42%)
Nov 24, 2023 1.310 1.310 1.110 1.130 120,532 -0.13(-10.32%)
Nov 22, 2023 1.400 1.480 1.110 1.260 332,778 -0.17(-11.89%)
Nov 21, 2023 1.430 1.550 1.400 1.430 96,676 -0.01(-0.69%)
Nov 20, 2023 1.350 1.540 1.350 1.440 122,558 +0.06(+4.35%)
Nov 17, 2023 1.450 1.480 1.380 1.380 54,556 -0.02(-1.08%)
Nov 16, 2023 1.350 1.580 1.320 1.395 279,269 +0.01(+0.36%)
Nov 15, 2023 1.370 1.460 1.325 1.390 131,237 +0.04(+2.96%)
Nov 14, 2023 1.150 1.370 1.140 1.350 174,254 +0.20(+17.39%)
Nov 13, 2023 1.130 1.177 1.130 1.150 16,387 +0.01(+0.88%)
Nov 10, 2023 1.250 1.270 1.120 1.140 139,707 -0.13(-10.24%)
Nov 09, 2023 1.220 1.370 1.220 1.270 91,613 +0.04(+3.25%)
Nov 08, 2023 1.220 1.270 1.200 1.230 28,673 +0.01(+0.82%)
Nov 07, 2023 1.210 1.270 1.200 1.220 17,245 +0.00(+0.00%)
Nov 06, 2023 1.300 1.380 1.220 1.220 49,004 -0.11(-8.27%)
Nov 03, 2023 1.100 1.360 1.100 1.330 228,463 +0.23(+20.91%)
Nov 02, 2023 1.060 1.150 1.060 1.100 46,648 +0.03(+2.74%)
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.