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 )

1.210 +0.010 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 1.000 1.020 1.000 1.010 79,408 -0.01(-0.98%)
Apr 29, 2019 1.020 1.020 1.000 1.020 40,752 +0.00(+0.00%)
Apr 26, 2019 1.030 1.030 1.010 1.020 29,200 +0.00(+0.00%)
Apr 25, 2019 1.060 1.066 1.010 1.020 81,132 -0.01(-0.97%)
Apr 24, 2019 1.020 1.050 1.010 1.030 53,672 -0.01(-0.96%)
Apr 23, 2019 1.000 1.040 1.000 1.040 97,915 +0.05(+4.80%)
Apr 22, 2019 1.030 1.053 0.9700 0.9924 146,126 -0.04(-3.65%)
Apr 18, 2019 1.040 1.040 1.000 1.030 133,200 +0.01(+0.98%)
Apr 17, 2019 1.050 1.070 1.020 1.020 196,480 -0.01(-0.97%)
Apr 16, 2019 1.090 1.090 1.010 1.030 201,360 -0.04(-3.74%)
Apr 15, 2019 1.070 1.070 1.060 1.070 57,370 -0.01(-0.93%)
Apr 12, 2019 1.070 1.100 1.070 1.080 85,100 +0.01(+0.73%)
Apr 11, 2019 1.100 1.100 1.060 1.072 58,180 -0.01(-0.72%)
Apr 10, 2019 1.090 1.100 1.070 1.080 127,320 +0.00(+0.00%)
Apr 09, 2019 1.120 1.120 1.080 1.080 199,493 +0.01(+0.93%)
Apr 08, 2019 1.110 1.120 1.060 1.070 138,556 +0.00(+0.00%)
Apr 05, 2019 1.100 1.110 1.070 1.070 109,000 +0.00(+0.00%)
Apr 04, 2019 1.120 1.160 1.070 1.070 208,516 -0.06(-5.31%)
Apr 03, 2019 1.140 1.140 1.100 1.130 245,662 +0.01(+0.89%)
Apr 02, 2019 1.120 1.140 1.060 1.120 364,714 +0.05(+4.67%)
Apr 01, 2019 1.030 1.120 1.030 1.070 196,933 +0.01(+0.94%)
Mar 29, 2019 1.040 1.070 1.007 1.060 202,700 +0.03(+2.91%)
Mar 28, 2019 1.080 1.100 1.020 1.030 319,184 -0.08(-7.21%)
Mar 27, 2019 1.160 1.160 1.060 1.110 526,630 -0.05(-4.31%)
Mar 26, 2019 1.200 1.200 1.160 1.160 270,752 -0.03(-2.52%)
Mar 25, 2019 1.190 1.200 1.150 1.190 329,917 +0.02(+1.71%)
Mar 22, 2019 1.180 1.246 1.150 1.170 468,000 -0.04(-3.31%)
Mar 21, 2019 1.210 1.280 1.160 1.210 905,827 +0.03(+2.54%)
Mar 20, 2019 1.200 1.220 1.160 1.180 316,872 -0.02(-1.67%)
Mar 19, 2019 1.180 1.330 1.160 1.200 1,113,744 +0.04(+3.45%)
Mar 18, 2019 1.150 1.200 1.150 1.160 141,850 +0.01(+0.87%)
Mar 15, 2019 1.160 1.200 1.150 1.150 327,100 +0.00(+0.00%)
Mar 14, 2019 1.180 1.230 1.150 1.150 202,776 -0.05(-4.17%)
Mar 13, 2019 1.210 1.270 1.180 1.200 365,384 +0.01(+0.84%)
Mar 12, 2019 1.180 1.220 1.160 1.190 109,692 +0.00(+0.00%)
Mar 11, 2019 1.230 1.230 1.150 1.190 119,420 -0.01(-0.83%)
Mar 08, 2019 1.160 1.210 1.130 1.200 295,600 -0.03(-2.44%)
Mar 07, 2019 1.340 1.340 1.170 1.230 1,610,092 +0.05(+4.24%)
Mar 06, 2019 1.210 1.230 1.150 1.180 203,423 -0.04(-3.28%)
Mar 05, 2019 1.200 1.250 1.190 1.220 81,578 -0.01(-0.81%)
Mar 04, 2019 1.210 1.250 1.190 1.230 82,357 +0.03(+2.50%)
Mar 01, 2019 1.200 1.250 1.180 1.200 93,000 -0.04(-3.23%)
Feb 28, 2019 1.210 1.260 1.200 1.240 176,399 -0.01(-0.40%)
Feb 27, 2019 1.210 1.254 1.210 1.245 178,995 +0.01(+0.40%)
Feb 26, 2019 1.300 1.350 1.200 1.240 970,329 +0.03(+2.49%)
Feb 25, 2019 1.210 1.224 1.150 1.210 210,697 +0.03(+2.53%)
Feb 22, 2019 1.140 1.280 1.140 1.180 668,900 +0.01(+1.29%)
Feb 21, 2019 1.170 1.180 1.150 1.165 80,500 -0.00(-0.43%)
Feb 20, 2019 1.210 1.210 1.140 1.170 276,007 -0.03(-2.50%)
Feb 19, 2019 1.180 1.220 1.160 1.200 71,764 +0.04(+3.45%)
Feb 15, 2019 1.200 1.200 1.150 1.160 110,000 -0.01(-0.85%)
Feb 14, 2019 1.190 1.210 1.140 1.170 138,942 +0.01(+0.86%)
Feb 13, 2019 1.170 1.180 1.140 1.160 146,125 +0.00(+0.00%)
Feb 12, 2019 1.200 1.220 1.150 1.160 282,918 -0.04(-3.33%)
Feb 11, 2019 1.250 1.263 1.180 1.200 144,539 -0.02(-1.64%)
Feb 08, 2019 1.200 1.300 1.180 1.220 165,500 +0.02(+1.67%)
Feb 07, 2019 1.240 1.243 1.170 1.200 300,654 -0.07(-5.51%)
Feb 06, 2019 1.280 1.300 1.240 1.270 291,873 -0.03(-2.31%)
Feb 05, 2019 1.350 1.360 1.250 1.300 409,000 -0.02(-1.52%)
Feb 04, 2019 1.290 1.400 1.230 1.320 1,072,120 +0.02(+1.54%)
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.