Skip to main content

Co-Diagnostics Inc (NQ: CODX )

1.350 +0.050 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.300 1.375 1.300 1.350 40,102 +0.05(+3.85%)
Jul 11, 2024 1.390 1.390 1.270 1.300 136,644 -0.07(-5.11%)
Jul 10, 2024 1.270 1.390 1.220 1.370 133,562 +0.14(+11.38%)
Jul 09, 2024 1.220 1.240 1.210 1.230 24,835 -0.01(-0.81%)
Jul 08, 2024 1.230 1.278 1.210 1.240 42,858 -0.01(-0.80%)
Jul 05, 2024 1.270 1.310 1.220 1.250 83,669 -0.03(-2.34%)
Jul 03, 2024 1.220 1.300 1.220 1.280 33,065 +0.05(+4.07%)
Jul 02, 2024 1.280 1.290 1.220 1.230 26,608 -0.03(-2.38%)
Jul 01, 2024 1.220 1.280 1.200 1.260 84,476 +0.01(+0.80%)
Jun 28, 2024 1.270 1.324 1.240 1.250 73,993 -0.02(-1.57%)
Jun 27, 2024 1.320 1.385 1.220 1.270 252,396 -0.06(-4.51%)
Jun 26, 2024 1.350 1.434 1.330 1.330 85,311 -0.01(-0.75%)
Jun 25, 2024 1.400 1.530 1.320 1.340 113,967 -0.05(-3.60%)
Jun 24, 2024 1.470 1.590 1.390 1.390 134,835 -0.08(-5.44%)
Jun 21, 2024 1.440 1.535 1.430 1.470 180,106 +0.02(+1.38%)
Jun 20, 2024 1.530 1.571 1.430 1.450 117,573 -0.08(-5.23%)
Jun 18, 2024 1.470 1.590 1.370 1.530 286,554 +0.08(+5.52%)
Jun 17, 2024 1.560 1.579 1.428 1.450 203,855 -0.14(-8.81%)
Jun 14, 2024 1.690 1.727 1.560 1.590 306,549 -0.11(-6.47%)
Jun 13, 2024 1.370 1.700 1.290 1.700 778,879 +0.33(+24.08%)
Jun 12, 2024 1.520 1.533 1.350 1.370 195,253 -0.17(-11.04%)
Jun 11, 2024 1.320 1.640 1.220 1.540 607,110 +0.21(+15.79%)
Jun 10, 2024 1.450 1.450 1.310 1.330 196,263 -0.02(-1.48%)
Jun 07, 2024 1.420 1.440 1.210 1.350 430,253 -0.08(-5.59%)
Jun 06, 2024 1.020 1.430 1.020 1.430 1,217,869 +0.40(+38.83%)
Jun 05, 2024 1.060 1.070 1.010 1.030 40,611 -0.03(-2.83%)
Jun 04, 2024 1.060 1.090 1.055 1.060 59,526 +0.00(+0.00%)
Jun 03, 2024 1.080 1.093 1.040 1.060 41,921 +0.01(+0.95%)
May 31, 2024 1.050 1.100 1.040 1.050 32,514 +0.00(+0.00%)
May 30, 2024 1.010 1.110 1.000 1.050 62,490 +0.04(+3.96%)
May 29, 2024 1.020 1.100 1.000 1.010 90,662 -0.02(-1.94%)
May 28, 2024 1.030 1.080 1.020 1.030 151,508 -0.03(-2.83%)
May 24, 2024 1.070 1.100 1.020 1.060 76,178 -0.02(-1.85%)
May 23, 2024 1.090 1.110 1.070 1.080 55,942 -0.01(-0.92%)
May 22, 2024 1.090 1.110 1.080 1.090 22,765 -0.01(-0.91%)
May 21, 2024 1.100 1.130 1.090 1.100 32,362 +0.00(+0.00%)
May 20, 2024 1.110 1.130 1.080 1.100 35,452 +0.01(+0.92%)
May 17, 2024 1.150 1.170 1.090 1.090 58,800 -0.05(-4.39%)
May 16, 2024 1.100 1.190 1.100 1.140 41,467 +0.02(+1.79%)
May 15, 2024 1.130 1.146 1.100 1.120 28,385 +0.00(+0.00%)
May 14, 2024 1.080 1.150 1.077 1.120 69,847 +0.05(+4.19%)
May 13, 2024 1.090 1.110 1.070 1.075 41,381 -0.04(-3.15%)
May 10, 2024 1.170 1.190 1.030 1.110 151,301 -0.12(-9.76%)
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%)
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.