Skip to main content

Co-Diagnostics Inc (NQ: CODX )

1.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

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