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 (%)
Aug 31, 2021 3.950 4.080 3.890 3.930 158,673 +0.00(+0.00%)
Aug 30, 2021 4.100 4.160 3.900 3.930 223,480 -0.13(-3.20%)
Aug 27, 2021 4.000 4.200 3.960 4.060 92,896 +0.06(+1.50%)
Aug 26, 2021 4.010 4.200 3.910 4.000 68,106 -0.10(-2.44%)
Aug 25, 2021 3.890 4.140 3.750 4.100 165,688 +0.15(+3.80%)
Aug 24, 2021 3.540 3.980 3.540 3.950 210,302 +0.55(+16.18%)
Aug 23, 2021 3.330 3.510 3.330 3.400 89,841 +0.08(+2.41%)
Aug 20, 2021 3.180 3.360 3.160 3.320 62,468 +0.14(+4.40%)
Aug 19, 2021 3.320 3.320 3.110 3.180 105,008 -0.15(-4.50%)
Aug 18, 2021 3.290 3.428 3.220 3.330 85,085 +0.04(+1.22%)
Aug 17, 2021 3.320 3.390 3.259 3.290 79,215 -0.10(-2.95%)
Aug 16, 2021 3.490 3.490 3.380 3.390 111,414 -0.16(-4.51%)
Aug 13, 2021 3.730 3.760 3.550 3.550 95,919 -0.20(-5.33%)
Aug 12, 2021 3.800 3.800 3.610 3.750 82,186 -0.03(-0.79%)
Aug 11, 2021 4.040 4.040 3.780 3.780 127,399 -0.26(-6.44%)
Aug 10, 2021 4.090 4.180 4.000 4.040 81,682 -0.06(-1.46%)
Aug 09, 2021 3.960 4.140 3.920 4.100 143,680 +0.17(+4.33%)
Aug 06, 2021 3.840 3.970 3.680 3.930 156,646 +0.27(+7.38%)
Aug 05, 2021 3.480 3.690 3.440 3.660 157,858 +0.15(+4.27%)
Aug 04, 2021 3.650 3.720 3.500 3.510 100,706 -0.18(-4.88%)
Aug 03, 2021 3.780 3.780 3.600 3.690 187,799 -0.08(-2.12%)
Aug 02, 2021 3.800 3.840 3.650 3.770 187,635 -0.01(-0.26%)
Jul 30, 2021 3.720 3.855 3.700 3.780 138,447 +0.00(+0.00%)
Jul 29, 2021 3.780 3.812 3.700 3.780 83,093 +0.00(+0.00%)
Jul 28, 2021 3.670 3.790 3.598 3.780 123,874 +0.13(+3.56%)
Jul 27, 2021 3.580 3.650 3.426 3.650 146,355 +0.09(+2.53%)
Jul 26, 2021 3.730 3.870 3.560 3.560 116,356 -0.21(-5.57%)
Jul 23, 2021 3.910 3.978 3.590 3.770 370,222 -0.16(-4.07%)
Jul 22, 2021 4.050 4.075 3.830 3.930 173,481 -0.11(-2.72%)
Jul 21, 2021 4.060 4.180 4.040 4.040 143,392 -0.05(-1.22%)
Jul 20, 2021 4.150 4.170 3.960 4.090 94,482 +0.09(+2.25%)
Jul 19, 2021 4.010 4.100 3.900 4.000 184,235 -0.07(-1.72%)
Jul 16, 2021 4.280 4.310 4.070 4.070 137,196 -0.16(-3.78%)
Jul 15, 2021 4.250 4.260 4.110 4.230 146,474 -0.09(-2.08%)
Jul 14, 2021 4.430 4.550 4.310 4.320 127,515 -0.11(-2.48%)
Jul 13, 2021 4.900 4.900 4.420 4.430 271,739 -0.49(-9.96%)
Jul 12, 2021 4.880 4.941 4.650 4.920 209,447 +0.11(+2.29%)
Jul 09, 2021 5.170 5.245 4.650 4.810 648,740 -0.27(-5.31%)
Jul 08, 2021 4.150 5.418 4.050 5.080 1,768,821 +1.05(+26.05%)
Jul 07, 2021 4.400 4.440 3.980 4.030 462,975 -0.37(-8.41%)
Jul 06, 2021 4.080 4.420 4.080 4.400 531,030 +0.45(+11.39%)
Jul 02, 2021 4.150 4.180 3.930 3.950 175,088 -0.12(-2.95%)
Jul 01, 2021 4.100 4.200 4.020 4.070 245,336 +0.05(+1.24%)
Jun 30, 2021 3.980 4.170 3.920 4.020 203,666 +0.04(+1.01%)
Jun 29, 2021 4.060 4.180 3.950 3.980 182,429 -0.12(-2.93%)
Jun 28, 2021 4.200 4.250 4.050 4.100 122,976 +0.05(+1.23%)
Jun 25, 2021 4.120 4.250 4.030 4.050 1,657,503 -0.08(-1.94%)
Jun 24, 2021 4.340 4.381 4.100 4.130 189,331 -0.21(-4.84%)
Jun 23, 2021 4.100 4.750 4.100 4.340 768,103 +0.23(+5.60%)
Jun 22, 2021 4.090 4.299 3.970 4.110 329,144 -0.01(-0.24%)
Jun 21, 2021 4.430 4.430 4.050 4.120 160,281 -0.30(-6.79%)
Jun 18, 2021 4.570 4.610 4.270 4.420 244,593 -0.21(-4.54%)
Jun 17, 2021 4.140 4.840 4.140 4.630 428,025 +0.43(+10.24%)
Jun 16, 2021 4.220 4.330 4.040 4.200 174,409 -0.07(-1.64%)
Jun 15, 2021 4.470 4.510 4.220 4.270 97,161 -0.21(-4.69%)
Jun 14, 2021 4.690 4.740 4.460 4.480 116,888 -0.18(-3.86%)
Jun 11, 2021 4.600 4.740 4.470 4.660 87,203 +0.05(+1.08%)
Jun 10, 2021 4.520 4.690 4.440 4.610 142,965 +0.08(+1.77%)
Jun 09, 2021 4.580 4.670 4.500 4.530 146,794 -0.01(-0.22%)
Jun 08, 2021 4.820 4.960 4.430 4.540 179,759 -0.24(-5.02%)
Jun 07, 2021 4.280 4.977 4.280 4.780 317,825 +0.50(+11.68%)
Jun 04, 2021 4.320 4.460 4.220 4.280 78,596 +0.06(+1.42%)
Jun 03, 2021 4.350 4.350 4.170 4.220 76,472 -0.14(-3.21%)
Jun 02, 2021 4.420 4.486 4.310 4.360 99,401 -0.02(-0.46%)
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.