Financial News

Co-Diagnostics Inc (NQ: CODX )

8.100 USD +0.040 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 7.990 8.480 7.970 8.100 1,496,763 +0.04(+0.50%)
Jun 17, 2021 8.500 8.590 7.789 8.060 1,629,205 -0.43(-5.06%)
Jun 16, 2021 8.690 8.735 8.340 8.490 463,289 -0.16(-1.85%)
Jun 15, 2021 8.900 8.980 8.420 8.650 675,096 -0.19(-2.15%)
Jun 14, 2021 8.950 9.100 8.835 8.840 381,868 +0.01(+0.11%)
Jun 11, 2021 8.960 9.000 8.770 8.830 361,166 +0.03(+0.34%)
Jun 10, 2021 9.010 9.040 8.560 8.800 617,454 -0.20(-2.22%)
Jun 09, 2021 8.680 9.430 8.640 9.000 2,158,137 +0.43(+5.02%)
Jun 08, 2021 8.810 8.900 8.330 8.570 650,318 -0.14(-1.61%)
Jun 07, 2021 8.350 8.925 8.280 8.710 816,873 +0.32(+3.81%)
Jun 04, 2021 8.020 8.430 7.980 8.390 900,880 +0.36(+4.48%)
Jun 03, 2021 8.000 8.185 7.780 8.030 787,629 -0.04(-0.50%)
Jun 02, 2021 8.130 8.140 7.810 8.070 943,068 -0.03(-0.37%)
Jun 01, 2021 8.100 8.270 8.000 8.100 615,926 +0.03(+0.37%)
May 28, 2021 7.990 8.300 7.990 8.070 593,515 +0.15(+1.89%)
May 27, 2021 8.170 8.340 7.900 7.920 1,058,308 -0.27(-3.30%)
May 26, 2021 7.970 8.330 7.830 8.190 525,128 +0.30(+3.80%)
May 25, 2021 8.000 8.090 7.800 7.890 626,621 -0.14(-1.74%)
May 24, 2021 8.430 8.460 8.000 8.030 604,970 -0.41(-4.86%)
May 21, 2021 9.040 9.040 8.440 8.440 773,287 -0.50(-5.59%)
May 20, 2021 8.580 9.070 8.580 8.940 681,897 +0.38(+4.44%)
May 19, 2021 8.600 8.740 8.420 8.560 644,444 -0.24(-2.73%)
May 18, 2021 8.400 8.890 8.270 8.800 746,067 +0.39(+4.64%)
May 17, 2021 8.400 8.540 8.050 8.410 798,945 -0.05(-0.59%)
May 14, 2021 7.660 8.600 7.500 8.460 2,174,971 +1.30(+18.16%)
May 13, 2021 7.400 7.550 7.010 7.160 1,090,945 -0.15(-2.05%)
May 12, 2021 7.630 7.753 7.280 7.310 723,780 -0.39(-5.06%)
May 11, 2021 7.460 7.850 7.390 7.700 728,662 +0.08(+1.05%)
May 10, 2021 8.160 8.195 7.620 7.620 702,218 -0.52(-6.39%)
May 07, 2021 8.160 8.350 8.090 8.140 571,646 +0.02(+0.25%)
May 06, 2021 8.370 8.400 7.920 8.120 783,658 -0.28(-3.33%)
May 05, 2021 8.470 8.650 8.240 8.400 502,890 -0.06(-0.71%)
May 04, 2021 8.330 8.480 7.920 8.460 846,773 +0.19(+2.30%)
May 03, 2021 8.850 8.870 8.190 8.270 972,327 -0.59(-6.66%)
Apr 30, 2021 8.840 8.960 8.700 8.860 833,700 -0.02(-0.23%)
Apr 29, 2021 9.050 9.110 8.660 8.880 738,058 -0.18(-1.99%)
Apr 28, 2021 8.810 9.210 8.640 9.060 648,807 +0.23(+2.60%)
Apr 27, 2021 9.250 9.250 8.730 8.830 740,540 -0.33(-3.60%)
Apr 26, 2021 8.960 9.230 8.640 9.160 662,947 +0.21(+2.35%)
Apr 23, 2021 8.790 9.047 8.710 8.950 570,300 +0.05(+0.56%)
Apr 22, 2021 8.740 9.110 8.530 8.900 690,463 +0.19(+2.18%)
Apr 21, 2021 8.160 8.790 8.150 8.710 639,249 +0.52(+6.35%)
Apr 20, 2021 8.540 8.960 8.100 8.190 1,192,522 -0.61(-6.93%)
Apr 19, 2021 8.900 9.140 8.510 8.800 626,123 -0.07(-0.79%)
Apr 16, 2021 8.930 8.970 8.570 8.870 748,100 -0.06(-0.67%)
Apr 15, 2021 9.440 9.620 8.780 8.930 806,484 -0.47(-5.00%)
Apr 14, 2021 9.383 9.870 9.260 9.400 798,186 -0.14(-1.47%)
Apr 13, 2021 8.880 9.690 8.860 9.540 1,398,011 +0.75(+8.53%)
Apr 12, 2021 9.050 9.050 8.610 8.790 849,305 -0.31(-3.41%)
Apr 09, 2021 9.230 9.270 8.860 9.100 725,600 -0.20(-2.15%)
Apr 08, 2021 9.400 9.570 9.100 9.300 734,325 +0.05(+0.54%)
Apr 07, 2021 9.180 9.800 9.030 9.250 1,233,441 -0.02(-0.22%)
Apr 06, 2021 9.450 9.590 9.220 9.270 534,710 -0.14(-1.49%)
Apr 05, 2021 9.820 9.820 9.120 9.410 949,022 -0.15(-1.57%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback