Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Co-Diagnostics Inc (NQ: CODX )

1.090 -0.050 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 21.67 21.75 11.00 13.23 27,372,600 -2.73(-17.11%)
Feb 27, 2020 17.70 19.67 11.13 15.96 58,377,812 +7.06(+79.33%)
Feb 26, 2020 4.420 10.89 4.370 8.900 82,157,832 +4.58(+106.02%)
Feb 25, 2020 3.900 4.600 3.620 4.320 14,337,348 +0.39(+9.92%)
Feb 24, 2020 3.380 4.400 3.160 3.930 13,266,914 +0.88(+28.85%)
Feb 21, 2020 3.000 3.160 2.990 3.050 2,438,300 +0.00(+0.00%)
Feb 20, 2020 2.920 3.300 2.700 3.050 7,660,018 +0.04(+1.33%)
Feb 19, 2020 3.060 3.070 2.850 3.010 2,871,588 +0.09(+3.08%)
Feb 18, 2020 3.220 3.320 2.830 2.920 6,334,384 -0.40(-12.05%)
Feb 14, 2020 3.300 3.380 3.160 3.320 3,161,400 -0.05(-1.48%)
Feb 13, 2020 3.450 3.540 3.280 3.370 9,630,375 +0.24(+7.67%)
Feb 12, 2020 3.300 3.300 3.070 3.130 4,199,336 -0.13(-3.99%)
Feb 11, 2020 3.160 3.490 3.150 3.260 12,597,664 -0.70(-17.68%)
Feb 10, 2020 2.900 4.240 2.800 3.960 28,706,392 +0.96(+32.00%)
Feb 07, 2020 3.250 3.290 2.900 3.000 9,652,200 -0.08(-2.60%)
Feb 06, 2020 2.500 3.200 2.440 3.080 10,526,165 +0.49(+18.92%)
Feb 05, 2020 2.860 2.970 2.520 2.590 5,287,629 -0.14(-5.13%)
Feb 04, 2020 2.680 2.890 2.460 2.730 5,989,580 -0.27(-9.00%)
Feb 03, 2020 3.100 3.250 2.900 3.000 7,713,666 -0.26(-7.98%)
Jan 31, 2020 2.930 3.540 2.620 3.260 21,871,500 +0.56(+20.74%)
Jan 30, 2020 2.750 3.090 2.610 2.700 11,074,459 -0.19(-6.57%)
Jan 29, 2020 2.520 3.200 2.060 2.890 15,742,983 +0.30(+11.58%)
Jan 28, 2020 2.910 3.050 2.520 2.590 10,556,370 -0.84(-24.49%)
Jan 27, 2020 2.800 3.600 2.350 3.430 29,868,594 +1.55(+82.45%)
Jan 24, 2020 1.780 2.000 1.520 1.880 13,438,200 -0.15(-7.39%)
Jan 23, 2020 2.760 2.800 1.820 2.030 35,971,280 +0.90(+79.65%)
Jan 22, 2020 1.190 1.190 1.120 1.130 91,119 -0.02(-1.74%)
Jan 21, 2020 1.110 1.190 1.100 1.150 173,582 +0.06(+5.51%)
Jan 17, 2020 1.070 1.100 1.070 1.090 92,000 +0.03(+2.82%)
Jan 16, 2020 1.050 1.110 1.050 1.060 107,953 +0.00(+0.00%)
Jan 15, 2020 1.040 1.110 1.036 1.060 121,197 -0.05(-4.50%)
Jan 14, 2020 1.200 1.250 1.050 1.110 412,628 -0.09(-7.50%)
Jan 13, 2020 1.340 1.350 1.170 1.200 709,665 +0.02(+1.89%)
Jan 10, 2020 0.9300 1.270 0.9300 1.178 849,500 +0.26(+28.67%)
Jan 09, 2020 0.9152 0.9450 0.9002 0.9153 68,621 +0.00(+0.01%)
Jan 08, 2020 0.9378 0.9378 0.8850 0.9152 87,482 -0.02(-1.68%)
Jan 07, 2020 0.9500 0.9500 0.8900 0.9308 122,574 +0.02(+2.29%)
Jan 06, 2020 0.9100 1.000 0.8800 0.9100 548,931 -0.00(-0.11%)
Jan 03, 2020 0.9010 0.9399 0.8957 0.9110 28,100 +0.00(+0.08%)
Jan 02, 2020 0.9000 0.9586 0.9000 0.9103 64,108 +0.02(+1.69%)
Dec 31, 2019 0.9201 0.9300 0.8910 0.8952 156,100 -0.02(-2.70%)
Dec 30, 2019 0.9100 0.9300 0.8800 0.9200 175,710 -0.01(-0.80%)
Dec 27, 2019 0.9060 0.9591 0.9020 0.9274 96,300 -0.00(-0.30%)
Dec 26, 2019 0.9100 0.9746 0.9000 0.9302 96,362 -0.02(-2.21%)
Dec 24, 2019 0.9700 0.9795 0.9503 0.9512 29,200 -0.02(-1.94%)
Dec 23, 2019 0.9600 1.000 0.9600 0.9700 34,262 -0.01(-1.03%)
Dec 20, 2019 0.9651 1.020 0.9651 0.9801 44,800 +0.00(+0.01%)
Dec 19, 2019 1.000 1.010 0.9600 0.9800 76,200 -0.03(-3.26%)
Dec 18, 2019 1.050 1.050 0.9800 1.013 75,800 -0.04(-3.52%)
Dec 17, 2019 1.070 1.070 1.021 1.050 56,548 -0.01(-1.40%)
Dec 16, 2019 1.080 1.100 1.000 1.065 208,229 +0.06(+6.49%)
Dec 13, 2019 0.9700 1.010 0.9700 1.000 32,800 +0.02(+1.52%)
Dec 12, 2019 0.9750 1.000 0.9750 0.9850 33,214 +0.01(+0.51%)
Dec 11, 2019 1.010 1.010 0.9700 0.9800 70,542 -0.02(-2.00%)
Dec 10, 2019 1.030 1.030 0.9802 1.000 77,869 +0.01(+1.01%)
Dec 09, 2019 0.9900 1.040 0.9700 0.9900 82,073 +0.00(+0.00%)
Dec 06, 2019 1.040 1.040 0.9900 0.9900 66,600 +0.00(+0.00%)
Dec 05, 2019 1.000 1.050 0.9900 0.9900 92,883 -0.03(-2.94%)
Dec 04, 2019 1.030 1.080 0.9800 1.020 96,046 -0.01(-0.97%)
Dec 03, 2019 1.110 1.150 1.030 1.030 695,675 +0.01(+0.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.