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

Calyxt Inc (NQ: CLXT )

6.300 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 31, 2023 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 28, 2023 2.560 3.139 2.500 3.030 43,758 +0.39(+14.77%)
Apr 27, 2023 2.820 2.860 2.500 2.640 62,818 -0.24(-8.33%)
Apr 26, 2023 2.930 3.550 2.660 2.880 379,971 -0.10(-3.47%)
Apr 25, 2023 2.760 3.400 2.760 2.983 78,557 +2.63(+754.84%)
Apr 24, 2023 0.3150 0.3600 0.3102 0.3490 241,377 +0.03(+9.06%)
Apr 21, 2023 0.3300 0.3300 0.3100 0.3200 121,065 -0.00(-0.31%)
Apr 20, 2023 0.3100 0.3245 0.3040 0.3210 46,628 -0.00(-1.11%)
Apr 19, 2023 0.3200 0.3300 0.3154 0.3246 125,232 +0.02(+4.98%)
Apr 18, 2023 0.3084 0.3200 0.2711 0.3092 252,384 +0.00(+0.06%)
Apr 17, 2023 0.2910 0.3173 0.2802 0.3090 149,719 +0.01(+3.00%)
Apr 14, 2023 0.2940 0.3199 0.2700 0.3000 259,479 -0.00(-1.02%)
Apr 13, 2023 0.2870 0.3300 0.2638 0.3031 202,052 +0.02(+5.94%)
Apr 12, 2023 0.2900 0.3037 0.2412 0.2861 221,952 -0.01(-4.67%)
Apr 11, 2023 0.3000 0.3120 0.3000 0.3001 53,225 +0.00(+0.00%)
Apr 10, 2023 0.3400 0.3400 0.2695 0.3001 315,576 -0.04(-11.74%)
Apr 06, 2023 0.3400 0.3420 0.3300 0.3400 45,648 +0.01(+3.03%)
Apr 05, 2023 0.3300 0.3410 0.3101 0.3300 190,273 -0.01(-3.59%)
Apr 04, 2023 0.3333 0.3560 0.3333 0.3423 17,860 -0.00(-1.30%)
Apr 03, 2023 0.3400 0.3500 0.3201 0.3468 84,901 +0.01(+2.00%)
Mar 31, 2023 0.3600 0.3700 0.3300 0.3400 55,056 -0.02(-5.56%)
Mar 30, 2023 0.3438 0.3744 0.3311 0.3600 39,184 +0.00(+0.00%)
Mar 29, 2023 0.3700 0.3900 0.3500 0.3600 80,045 +0.02(+5.85%)
Mar 28, 2023 0.3400 0.3700 0.3400 0.3401 56,560 +0.00(+0.03%)
Mar 27, 2023 0.3537 0.3602 0.3325 0.3400 240,251 -0.01(-2.88%)
Mar 24, 2023 0.3380 0.3790 0.3340 0.3501 55,594 -0.02(-5.17%)
Mar 23, 2023 0.3600 0.4000 0.3600 0.3692 103,713 -0.01(-1.55%)
Mar 22, 2023 0.3700 0.3765 0.3400 0.3750 74,159 +0.01(+3.56%)
Mar 21, 2023 0.3243 0.3700 0.3066 0.3621 242,970 +0.04(+12.28%)
Mar 20, 2023 0.3400 0.3426 0.3030 0.3225 46,074 -0.02(-5.15%)
Mar 17, 2023 0.3200 0.3500 0.3031 0.3400 227,884 +0.01(+3.03%)
Mar 16, 2023 0.3300 0.3380 0.3030 0.3300 99,653 -0.01(-2.37%)
Mar 15, 2023 0.3235 0.3500 0.2850 0.3380 234,798 +0.03(+9.03%)
Mar 14, 2023 0.3157 0.3468 0.3045 0.3100 81,139 +0.00(+0.65%)
Mar 13, 2023 0.2633 0.3344 0.2518 0.3080 888,194 -0.05(-13.24%)
Mar 10, 2023 0.3774 0.3780 0.3325 0.3550 181,594 -0.01(-3.79%)
Mar 09, 2023 0.3420 0.3880 0.3420 0.3690 168,751 +0.02(+4.83%)
Mar 08, 2023 0.4212 0.4212 0.3400 0.3520 450,898 -0.08(-18.16%)
Mar 07, 2023 0.4400 0.4500 0.4061 0.4301 85,900 -0.00(-1.13%)
Mar 06, 2023 0.4500 0.4580 0.4185 0.4350 167,446 -0.01(-1.14%)
Mar 03, 2023 0.4200 0.4400 0.4000 0.4400 145,400 +0.02(+3.53%)
Mar 02, 2023 0.4172 0.4400 0.4100 0.4250 151,590 -0.01(-1.82%)
Mar 01, 2023 0.4200 0.4390 0.3916 0.4329 338,984 +0.01(+3.05%)
Feb 28, 2023 0.4000 0.4300 0.3990 0.4201 287,266 +0.00(+0.02%)
Feb 27, 2023 0.3900 0.4200 0.3700 0.4200 260,222 +0.03(+7.64%)
Feb 24, 2023 0.3700 0.4060 0.3660 0.3902 247,020 +0.01(+1.35%)
Feb 23, 2023 0.3978 0.4000 0.3660 0.3850 158,850 -0.01(-1.28%)
Feb 22, 2023 0.3600 0.3963 0.3501 0.3900 150,274 +0.02(+5.66%)
Feb 21, 2023 0.3700 0.3700 0.3510 0.3691 211,391 +0.01(+2.44%)
Feb 17, 2023 0.3700 0.3786 0.3552 0.3603 208,799 -0.02(-4.86%)
Feb 16, 2023 0.4200 0.4200 0.3700 0.3787 389,280 -0.03(-7.63%)
Feb 15, 2023 0.3300 0.4100 0.3300 0.4100 1,022,484 +0.08(+24.24%)
Feb 14, 2023 0.3400 0.3400 0.3210 0.3300 130,257 +0.01(+3.13%)
Feb 13, 2023 0.3536 0.3536 0.3200 0.3200 124,316 -0.04(-10.69%)
Feb 10, 2023 0.3112 0.3583 0.3112 0.3583 250,087 +0.04(+11.97%)
Feb 09, 2023 0.3600 0.3650 0.2990 0.3200 987,241 -0.04(-11.72%)
Feb 08, 2023 0.3505 0.3800 0.3505 0.3625 337,167 +0.00(+0.69%)
Feb 07, 2023 0.3763 0.3800 0.3438 0.3600 246,222 -0.04(-9.91%)
Feb 06, 2023 0.3931 0.4000 0.3603 0.3996 484,504 -0.01(-2.54%)
Feb 03, 2023 0.4400 0.4550 0.3600 0.4100 1,072,229 -0.02(-4.65%)
Feb 02, 2023 0.4000 0.4400 0.3960 0.4300 1,362,803 +0.03(+8.81%)
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.