Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Co-Diagnostics, Inc. - Common Stock (NQ: CODX )

0.7584 -0.0096 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 0.7600 0.7700 0.7400 0.7584 92,203 -0.01(-1.25%)
Dec 24, 2024 0.7120 0.7750 0.7101 0.7680 67,779 +0.04(+5.34%)
Dec 23, 2024 0.7280 0.7500 0.7020 0.7291 178,484 -0.00(-0.12%)
Dec 20, 2024 0.7300 0.7650 0.7210 0.7300 170,869 +0.02(+2.10%)
Dec 19, 2024 0.7600 0.7800 0.7000 0.7150 315,281 -0.01(-1.46%)
Dec 18, 2024 0.7700 0.7860 0.7175 0.7256 326,135 -0.03(-4.53%)
Dec 17, 2024 0.7900 0.7985 0.7339 0.7600 307,167 -0.03(-3.81%)
Dec 16, 2024 0.8103 0.8587 0.7763 0.7901 143,475 -0.04(-5.02%)
Dec 13, 2024 0.8600 0.8650 0.8002 0.8319 101,624 -0.00(-0.49%)
Dec 12, 2024 0.8000 0.8500 0.8000 0.8360 144,119 +0.03(+3.20%)
Dec 11, 2024 0.8500 0.8500 0.8043 0.8101 110,175 -0.03(-3.87%)
Dec 10, 2024 0.8500 0.8700 0.8310 0.8427 87,337 -0.01(-1.25%)
Dec 09, 2024 0.8500 0.8705 0.8400 0.8534 90,605 +0.00(+0.28%)
Dec 06, 2024 0.8200 0.8707 0.8200 0.8510 165,543 +0.03(+3.78%)
Dec 05, 2024 0.8900 0.9180 0.8200 0.8200 131,076 -0.06(-6.39%)
Dec 04, 2024 0.8863 0.9100 0.8699 0.8760 158,692 -0.00(-0.45%)
Dec 03, 2024 0.9400 0.9500 0.8800 0.8800 112,281 -0.06(-6.11%)
Dec 02, 2024 0.8839 0.9373 0.8500 0.9373 118,069 +0.05(+5.22%)
Nov 29, 2024 0.9317 0.9400 0.8835 0.8908 102,343 -0.05(-4.86%)
Nov 27, 2024 0.9200 0.9816 0.8800 0.9363 272,735 +0.01(+0.68%)
Nov 26, 2024 1.000 1.030 0.9280 0.9300 335,890 -0.06(-6.06%)
Nov 25, 2024 1.010 1.041 0.9899 0.9900 366,311 -0.02(-1.98%)
Nov 22, 2024 1.060 1.060 1.000 1.010 172,075 -0.05(-4.72%)
Nov 21, 2024 1.040 1.080 1.030 1.060 64,737 +0.02(+1.92%)
Nov 20, 2024 1.030 1.060 1.020 1.040 129,685 -0.03(-2.80%)
Nov 19, 2024 1.040 1.090 1.040 1.070 62,843 -0.01(-0.93%)
Nov 18, 2024 1.050 1.080 1.010 1.080 245,725 +0.02(+1.89%)
Nov 15, 2024 1.100 1.110 1.050 1.060 126,029 -0.04(-3.64%)
Nov 14, 2024 1.110 1.125 1.070 1.100 173,111 -0.01(-0.90%)
Nov 13, 2024 1.190 1.190 1.100 1.110 103,096 -0.06(-5.13%)
Nov 12, 2024 1.180 1.180 1.150 1.170 34,588 -0.01(-0.85%)
Nov 11, 2024 1.130 1.198 1.110 1.180 152,181 +0.04(+3.51%)
Nov 08, 2024 1.160 1.185 1.140 1.140 128,310 -0.04(-3.39%)
Nov 07, 2024 1.180 1.210 1.175 1.180 99,744 -0.03(-2.48%)
Nov 06, 2024 1.220 1.240 1.180 1.210 86,355 +0.00(+0.00%)
Nov 05, 2024 1.220 1.230 1.180 1.210 43,131 -0.01(-0.82%)
Nov 04, 2024 1.210 1.229 1.200 1.220 23,929 +0.01(+0.83%)
Nov 01, 2024 1.210 1.230 1.180 1.210 51,974 +0.00(+0.00%)
Oct 31, 2024 1.200 1.225 1.180 1.210 35,598 -0.01(-0.82%)
Oct 30, 2024 1.170 1.240 1.170 1.220 88,418 +0.01(+0.83%)
Oct 29, 2024 1.240 1.240 1.180 1.210 54,728 -0.04(-3.20%)
Oct 28, 2024 1.230 1.270 1.210 1.250 51,074 +0.02(+1.63%)
Oct 25, 2024 1.220 1.240 1.220 1.230 45,303 -0.01(-0.81%)
Oct 24, 2024 1.250 1.250 1.220 1.240 65,340 +0.00(+0.00%)
Oct 23, 2024 1.260 1.271 1.230 1.240 50,917 -0.03(-2.36%)
Oct 22, 2024 1.270 1.290 1.250 1.270 53,489 -0.01(-0.78%)
Oct 21, 2024 1.250 1.290 1.230 1.280 70,703 +0.00(+0.00%)
Oct 18, 2024 1.250 1.290 1.240 1.280 33,320 +0.03(+2.40%)
Oct 17, 2024 1.200 1.270 1.180 1.250 168,511 +0.03(+2.46%)
Oct 16, 2024 1.260 1.260 1.190 1.220 112,276 -0.04(-3.17%)
Oct 15, 2024 1.350 1.350 1.240 1.260 84,132 -0.06(-4.55%)
Oct 14, 2024 1.270 1.352 1.270 1.320 41,164 +0.04(+3.13%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.