Cardax Inc (OP: CDXI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2021 | 0.0500 | 0.0500 | 0.0500 | 10 | -0.46(-90.20%) | |
| Sep 23, 2021 | 0.5100 | 0.5100 | 0.5100 | 0 | -0.49(-49.00%) | |
| Sep 22, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 141 | +0.00(+0.00%) |
| Sep 21, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 340 | +0.40(+66.67%) |
| Sep 16, 2021 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.15(-20.01%) | |
| Sep 15, 2021 | 0.7501 | 0.7501 | 0.7500 | 0.7501 | 401 | -0.26(-25.73%) |
| Sep 13, 2021 | 1.010 | 1.010 | 1.010 | 82 | -0.29(-22.31%) | |
| Sep 07, 2021 | 1.300 | 1.300 | 1.300 | 1 | +0.29(+28.71%) | |
| Aug 30, 2021 | 1.010 | 1.010 | 1.010 | 0 | -0.04(-3.81%) | |
| Aug 25, 2021 | 1.050 | 1.050 | 1.050 | 34 | +0.00(+0.00%) | |
| Aug 23, 2021 | 1.050 | 1.050 | 1.050 | 0 | -0.00(-0.01%) | |
| Aug 18, 2021 | 1.050 | 1.050 | 1.050 | 5 | +0.30(+40.01%) | |
| Aug 13, 2021 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.40(-34.78%) | |
| Aug 12, 2021 | 1.400 | 1.400 | 1.150 | 1.150 | 450 | -0.25(-17.86%) |
| Aug 09, 2021 | 1.400 | 1.400 | 1.400 | 0 | +0.14(+11.11%) | |
| Jul 27, 2021 | 1.260 | 1.260 | 1.260 | 0 | -0.14(-10.00%) | |
| Jul 15, 2021 | 1.400 | 1.400 | 1.400 | 0 | -0.09(-6.04%) | |
| Jun 30, 2021 | 1.490 | 1.490 | 1.490 | 0 | +0.02(+1.36%) | |
| Jun 29, 2021 | 1.470 | 1.470 | 1.470 | 1.470 | 140 | -0.03(-2.00%) |
| Jun 28, 2021 | 1.500 | 1.500 | 1.500 | 1.500 | 140 | +0.00(+0.00%) |
| Jun 25, 2021 | 1.500 | 1.500 | 1.500 | 1.500 | 250 | +0.00(+0.00%) |
| Jun 24, 2021 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.00(+0.00%) |
| Jun 23, 2021 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 | +0.29(+23.97%) |
| Jun 18, 2021 | 1.210 | 1.210 | 1.210 | 0 | -0.04(-3.20%) | |
| Jun 16, 2021 | 1.250 | 1.250 | 1.250 | 1 | -0.40(-24.24%) | |
| May 24, 2021 | 1.650 | 1.650 | 1.650 | 0 | -0.10(-5.71%) | |
| May 17, 2021 | 1.750 | 1.750 | 1.750 | 0 | -0.25(-12.50%) | |
| May 14, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.25(+14.29%) |
| May 13, 2021 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 | +0.00(+0.00%) |
| May 05, 2021 | 1.750 | 1.750 | 1.750 | 0 | -0.01(-0.57%) | |
| May 03, 2021 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) | |
| Apr 26, 2021 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) | |
| Apr 22, 2021 | 1.760 | 1.760 | 1.760 | 0 | -0.19(-9.74%) | |
| Apr 19, 2021 | 1.950 | 1.950 | 1.950 | 0 | -0.05(-2.50%) | |
| Apr 16, 2021 | 2.000 | 2.000 | 2.000 | 3 | +0.00(+0.00%) | |
| Apr 15, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | +0.00(+0.00%) |
| Apr 14, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 166 | -0.10(-4.76%) |
| Apr 12, 2021 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Apr 07, 2021 | 2.100 | 2.100 | 2.100 | 0 | +0.10(+5.00%) | |
| Apr 06, 2021 | 2.250 | 2.250 | 1.700 | 2.000 | 370 | -0.25(-11.11%) |
| Apr 01, 2021 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Mar 29, 2021 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Mar 24, 2021 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 2.250 | 2.250 | 2.250 | 0 | +0.15(+7.14%) | |
| Mar 15, 2021 | 2.100 | 2.100 | 2.100 | 86 | +0.00(+0.00%) | |
| Mar 12, 2021 | 2.500 | 2.500 | 2.100 | 2.100 | 300 | -0.90(-30.00%) |
| Mar 11, 2021 | 3.000 | 3.000 | 3.000 | 27 | +0.00(+0.00%) | |
| Mar 10, 2021 | 2.950 | 3.000 | 2.950 | 3.000 | 901 | +1.00(+50.00%) |
| Mar 05, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Feb 25, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 177 | +0.21(+11.73%) |
| Feb 23, 2021 | 1.790 | 1.790 | 1.790 | 0 | +0.01(+0.56%) | |
| Feb 18, 2021 | 1.780 | 1.780 | 1.780 | 0 | -1.22(-40.67%) | |
| Feb 17, 2021 | 3.000 | 3.000 | 3.000 | 114 | +0.00(+0.00%) | |
| Feb 16, 2021 | 3.000 | 3.000 | 3.000 | 3.000 | 513 | +1.22(+68.54%) |
| Feb 11, 2021 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) | |
| Feb 10, 2021 | 1.780 | 1.780 | 1.780 | 1.780 | 834 | +0.00(+0.00%) |
| Feb 09, 2021 | 1.780 | 1.780 | 1.780 | 1.780 | 100 | +0.01(+0.56%) |
| Feb 08, 2021 | 1.770 | 1.770 | 1.770 | 73 | +0.00(+0.00%) | |
| Feb 05, 2021 | 1.770 | 1.770 | 1.770 | 119 | +0.00(+0.00%) | |
| Feb 04, 2021 | 1.770 | 1.770 | 1.770 | 1 | +0.00(+0.00%) | |
| Feb 03, 2021 | 1.770 | 1.770 | 1.770 | 1.770 | 100 | +0.00(+0.00%) |
| Feb 02, 2021 | 1.770 | 1.770 | 1.770 | 1.770 | 104 | +0.00(+0.00%) |
| Feb 01, 2021 | 1.770 | 1.770 | 1.770 | 1.770 | 255 | -0.00(-0.01%) |
| Jan 28, 2021 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.01%) | |
| Jan 27, 2021 | 1.700 | 6.000 | 1.700 | 1.770 | 3,441 | +0.17(+10.62%) |
| Jan 26, 2021 | 1.600 | 1.600 | 1.600 | 54 | +0.00(+0.00%) | |
| Jan 25, 2021 | 1.600 | 1.600 | 1.600 | 1.600 | 306 | +0.00(+0.00%) |
| Jan 22, 2021 | 1.600 | 1.600 | 1.600 | 2 | +0.00(+0.00%) | |
| Jan 21, 2021 | 1.600 | 1.600 | 1.600 | 1.600 | 120 | +0.00(+0.00%) |
| Jan 20, 2021 | 1.600 | 1.600 | 1.600 | 1 | +0.00(+0.00%) | |
| Jan 19, 2021 | 1.600 | 1.600 | 1.600 | 1.600 | 608 | -0.02(-1.23%) |
| Jan 14, 2021 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Jan 13, 2021 | 1.620 | 1.620 | 1.620 | 1.620 | 100 | +0.02(+1.25%) |
| Jan 11, 2021 | 1.600 | 1.600 | 1.600 | 0 | -0.15(-8.57%) | |
| Jan 08, 2021 | 1.800 | 1.800 | 1.750 | 1.750 | 200 | +0.00(+0.00%) |
| Jan 06, 2021 | 1.750 | 1.750 | 1.750 | 0 | +0.05(+2.94%) | |
| Jan 05, 2021 | 1.700 | 1.700 | 1.700 | 50 | +0.00(+0.00%) | |
| Jan 04, 2021 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.00(+0.00%) |
| Dec 31, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.05(+3.03%) | |
| Dec 29, 2020 | 1.650 | 1.650 | 1.650 | 0 | +0.10(+6.45%) | |
| Dec 28, 2020 | 1.550 | 1.550 | 1.550 | 1.550 | 1,126 | +0.03(+1.97%) |
| Dec 24, 2020 | 1.950 | 1.950 | 1.520 | 1.520 | 700 | -0.33(-17.84%) |
| Dec 23, 2020 | 1.850 | 1.850 | 1.850 | 116 | +0.00(+0.00%) | |
| Dec 22, 2020 | 1.500 | 3.000 | 1.500 | 1.850 | 336 | +0.30(+19.35%) |
| Dec 21, 2020 | 1.600 | 1.600 | 1.550 | 1.550 | 811 | -0.45(-22.50%) |
| Dec 18, 2020 | 2.000 | 2.000 | 2.000 | 50 | +0.00(+0.00%) | |
| Dec 17, 2020 | 1.590 | 2.000 | 1.590 | 2.000 | 215 | +0.45(+29.03%) |
| Dec 16, 2020 | 1.560 | 1.560 | 1.550 | 1.550 | 10,620 | -0.06(-3.73%) |
| Dec 15, 2020 | 1.610 | 1.610 | 1.610 | 99 | +0.00(+0.00%) | |
| Dec 14, 2020 | 1.610 | 1.610 | 1.610 | 137 | +0.00(+0.00%) | |
| Dec 11, 2020 | 1.610 | 1.610 | 1.610 | 1.610 | 700 | -0.09(-5.29%) |
| Dec 10, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 490 | -0.05(-2.86%) |
| Dec 09, 2020 | 1.750 | 1.750 | 1.750 | 1.750 | 336 | +0.00(+0.00%) |
| Dec 08, 2020 | 1.750 | 1.750 | 1.750 | 32 | +0.00(+0.00%) | |
| Dec 07, 2020 | 1.750 | 1.750 | 1.750 | 1.750 | 326 | -0.83(-32.17%) |
| Dec 04, 2020 | 2.580 | 2.580 | 2.580 | 64 | +0.00(+0.00%) | |
| Dec 03, 2020 | 2.580 | 2.580 | 2.580 | 2.580 | 100 | +0.98(+61.25%) |
| Dec 02, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | +0.00(+0.00%) |
| Dec 01, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 109 | +0.10(+6.67%) |
| Nov 30, 2020 | 1.500 | 1.500 | 1.500 | 113 | +0.00(+0.00%) | |
| Nov 27, 2020 | 1.470 | 1.950 | 1.470 | 1.500 | 13,300 | +0.00(+0.00%) |
| Nov 25, 2020 | 1.200 | 1.500 | 1.180 | 1.500 | 1,200 | +0.32(+27.12%) |
| Nov 24, 2020 | 1.600 | 1.600 | 1.180 | 1.180 | 4,410 | +0.00(+0.00%) |
| Nov 23, 2020 | 1.400 | 1.600 | 1.180 | 1.180 | 6,829 | +0.00(+0.43%) |
| Nov 20, 2020 | 1.150 | 1.175 | 1.150 | 1.175 | 300 | -0.54(-31.69%) |
| Nov 19, 2020 | 1.720 | 1.720 | 1.720 | 1.720 | 350 | -0.02(-1.15%) |
| Nov 18, 2020 | 1.740 | 1.740 | 1.740 | 38 | +0.00(+0.00%) | |
| Nov 17, 2020 | 1.740 | 1.740 | 1.740 | 1.740 | 128 | +0.00(+0.00%) |
| Nov 16, 2020 | 1.150 | 1.740 | 1.150 | 1.740 | 1,572 | +0.00(+0.00%) |
| Nov 12, 2020 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
| Nov 11, 2020 | 1.740 | 1.740 | 1.740 | 3 | +0.00(+0.00%) | |
| Nov 10, 2020 | 1.740 | 1.740 | 1.740 | 1.740 | 302 | +0.00(+0.00%) |
| Nov 09, 2020 | 1.400 | 1.740 | 1.400 | 1.740 | 200 | +0.20(+13.33%) |
| Nov 06, 2020 | 1.600 | 1.600 | 1.535 | 300 | -0.06(-4.04%) | |
| Nov 05, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | +0.10(+6.67%) |
| Nov 04, 2020 | 1.500 | 1.500 | 1.500 | 60 | +0.00(+0.00%) | |
| Nov 03, 2020 | 1.600 | 1.600 | 1.500 | 1.500 | 300 | +0.00(+0.00%) |
| Nov 02, 2020 | 1.500 | 1.700 | 1.500 | 1.500 | 4,825 | -0.24(-13.79%) |
| Oct 30, 2020 | 1.740 | 1.740 | 1.740 | 1.740 | 1,000 | -0.07(-4.13%) |
| Oct 29, 2020 | 1.500 | 1.815 | 1.500 | 1.815 | 600 | -0.19(-9.26%) |
| Oct 28, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 400 | -0.25(-11.11%) |
| Oct 27, 2020 | 2.270 | 2.270 | 2.250 | 2.250 | 1,185 | +0.00(+0.00%) |
| Oct 26, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 140 | -0.03(-1.32%) |
| Oct 23, 2020 | 2.280 | 2.280 | 2.280 | 2 | +0.00(+0.00%) | |
| Oct 22, 2020 | 2.280 | 2.280 | 2.280 | 9 | +0.00(+0.00%) | |
| Oct 21, 2020 | 2.280 | 2.280 | 2.280 | 5 | +0.00(+0.00%) | |
| Oct 19, 2020 | 2.280 | 2.280 | 2.280 | 0 | +0.00(+0.00%) | |
| Oct 15, 2020 | 2.280 | 2.280 | 2.280 | 0 | +0.02(+0.88%) | |
| Oct 14, 2020 | 2.260 | 2.260 | 2.260 | 2.260 | 750 | -0.74(-24.67%) |
| Oct 12, 2020 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Oct 07, 2020 | 3.000 | 3.000 | 3.000 | 0 | -0.50(-14.29%) | |
| Oct 06, 2020 | 3.500 | 3.500 | 3.500 | 5 | +0.00(+0.00%) |
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.
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.