Skip to main content

Co-Diagnostics Inc (NQ: CODX )

1.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.