Skip to main content

Co-Diagnostics Inc (NQ: CODX )

1.280 +0.010 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.400 1.410 1.300 1.310 112,596 -0.08(-5.76%)
Aug 30, 2024 1.420 1.470 1.360 1.390 175,021 -0.03(-2.11%)
Aug 29, 2024 1.600 1.648 1.360 1.420 266,811 -0.15(-9.55%)
Aug 28, 2024 1.530 1.700 1.510 1.570 403,356 +0.06(+3.97%)
Aug 27, 2024 1.560 1.650 1.480 1.510 322,574 -0.07(-4.43%)
Aug 26, 2024 1.890 1.920 1.450 1.580 1,044,314 -0.17(-9.71%)
Aug 23, 2024 1.540 2.230 1.500 1.750 4,044,772 +0.20(+12.90%)
Aug 22, 2024 1.560 1.630 1.440 1.550 256,442 -0.02(-1.27%)
Aug 21, 2024 1.480 1.640 1.420 1.570 641,274 +0.13(+9.03%)
Aug 20, 2024 1.660 1.670 1.380 1.440 566,208 -0.28(-16.28%)
Aug 19, 2024 1.500 1.940 1.410 1.720 2,026,841 +0.35(+26.01%)
Aug 16, 2024 1.270 1.460 1.200 1.365 468,533 +0.12(+10.08%)
Aug 15, 2024 1.230 1.290 1.200 1.240 126,819 +0.03(+2.48%)
Aug 14, 2024 1.170 1.290 1.100 1.210 368,340 +0.04(+3.42%)
Aug 13, 2024 1.150 1.190 1.150 1.170 33,659 +0.02(+1.74%)
Aug 12, 2024 1.110 1.160 1.110 1.150 11,113 +0.03(+2.68%)
Aug 09, 2024 1.070 1.150 1.050 1.120 103,355 +0.10(+9.80%)
Aug 08, 2024 1.060 1.100 1.010 1.020 134,993 -0.05(-4.67%)
Aug 07, 2024 1.090 1.140 1.050 1.070 55,431 -0.04(-3.60%)
Aug 06, 2024 1.040 1.150 1.030 1.110 84,427 +0.06(+5.71%)
Aug 05, 2024 1.060 1.070 1.010 1.050 59,511 -0.04(-3.67%)
Aug 02, 2024 1.100 1.140 1.050 1.090 46,649 -0.02(-1.80%)
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.