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 29, 2022 0.4249 0.4425 0.4223 0.4400 809,781 +0.00(+0.46%)
Apr 28, 2022 0.4400 0.4470 0.4101 0.4380 578,497 +0.02(+3.55%)
Apr 27, 2022 0.4400 0.4440 0.4000 0.4230 423,807 -0.01(-2.42%)
Apr 26, 2022 0.4600 0.4774 0.4200 0.4335 841,195 -0.01(-1.48%)
Apr 25, 2022 0.4647 0.4771 0.4380 0.4400 1,071,894 -0.02(-4.84%)
Apr 22, 2022 0.4700 0.4865 0.4600 0.4624 550,170 -0.01(-2.86%)
Apr 21, 2022 0.5500 0.5649 0.4600 0.4760 1,282,956 -0.07(-13.47%)
Apr 20, 2022 0.5800 0.5790 0.5310 0.5501 833,750 -0.03(-4.99%)
Apr 19, 2022 0.6390 0.6587 0.5678 0.5790 615,382 -0.05(-8.10%)
Apr 18, 2022 0.6825 0.6945 0.6123 0.6300 789,086 -0.03(-4.55%)
Apr 14, 2022 0.6900 0.6998 0.6600 0.6600 132,962 -0.02(-3.62%)
Apr 13, 2022 0.6743 0.6998 0.6712 0.6848 270,000 +0.00(+0.34%)
Apr 12, 2022 0.6700 0.6998 0.6581 0.6825 389,120 +0.03(+3.88%)
Apr 11, 2022 0.7560 0.7560 0.6502 0.6570 617,108 -0.09(-12.63%)
Apr 08, 2022 0.7900 0.7927 0.7290 0.7520 390,766 -0.04(-5.42%)
Apr 07, 2022 0.7700 0.8372 0.7700 0.7951 715,197 +0.03(+4.00%)
Apr 06, 2022 0.7900 0.8140 0.7300 0.7645 821,153 -0.03(-4.32%)
Apr 05, 2022 0.8500 0.8880 0.7650 0.7990 871,299 -0.03(-3.73%)
Apr 04, 2022 0.9200 0.9500 0.8300 0.8300 1,247,367 -0.08(-8.79%)
Apr 01, 2022 1.020 1.040 0.9024 0.9100 1,303,744 -0.13(-12.50%)
Mar 31, 2022 1.140 1.140 1.020 1.040 536,047 -0.06(-5.45%)
Mar 30, 2022 1.090 1.240 1.073 1.100 2,867,859 +0.01(+0.92%)
Mar 29, 2022 1.230 1.250 1.070 1.090 1,115,541 -0.06(-5.22%)
Mar 28, 2022 1.270 1.330 1.140 1.150 656,163 -0.14(-10.85%)
Mar 25, 2022 1.280 1.300 1.190 1.290 510,836 +0.02(+1.57%)
Mar 24, 2022 1.100 1.310 1.050 1.270 1,320,273 +0.18(+16.51%)
Mar 23, 2022 1.070 1.117 1.050 1.090 75,006 +0.01(+0.93%)
Mar 22, 2022 1.050 1.100 1.050 1.080 95,656 +0.04(+3.85%)
Mar 21, 2022 1.180 1.180 1.040 1.040 176,862 -0.08(-7.14%)
Mar 18, 2022 1.040 1.130 1.040 1.120 157,187 +0.07(+6.67%)
Mar 17, 2022 1.030 1.080 1.030 1.050 78,046 +0.01(+0.96%)
Mar 16, 2022 1.060 1.084 1.000 1.040 160,866 +0.02(+1.96%)
Mar 15, 2022 1.100 1.100 1.010 1.020 159,403 -0.07(-6.85%)
Mar 14, 2022 1.220 1.230 1.050 1.095 253,700 -0.11(-9.50%)
Mar 11, 2022 1.550 1.550 1.160 1.210 303,303 -0.34(-21.94%)
Mar 10, 2022 1.330 1.570 1.250 1.550 505,001 +0.26(+20.16%)
Mar 09, 2022 1.100 1.300 1.100 1.290 199,672 +0.19(+17.27%)
Mar 08, 2022 1.050 1.160 1.050 1.100 203,492 +0.05(+4.76%)
Mar 07, 2022 1.030 1.085 1.020 1.050 214,604 +0.02(+1.94%)
Mar 04, 2022 1.180 1.180 1.015 1.030 266,654 -0.03(-2.83%)
Mar 03, 2022 1.100 1.110 1.003 1.060 115,918 +0.00(+0.00%)
Mar 02, 2022 1.190 1.190 1.060 1.060 89,177 -0.10(-8.62%)
Mar 01, 2022 1.170 1.210 1.160 1.160 57,546 -0.01(-0.85%)
Feb 28, 2022 1.120 1.200 1.100 1.170 55,720 +0.05(+4.46%)
Feb 25, 2022 1.230 1.240 1.110 1.120 168,430 -0.05(-4.27%)
Feb 24, 2022 1.050 1.180 1.050 1.170 60,688 +0.06(+5.41%)
Feb 23, 2022 1.200 1.240 1.110 1.110 57,516 -0.07(-5.93%)
Feb 22, 2022 1.200 1.230 1.150 1.180 66,278 -0.02(-1.67%)
Feb 18, 2022 1.200 0 -0.21(-14.89%)
Feb 17, 2022 1.450 1.490 1.360 1.410 65,664 -0.04(-2.76%)
Feb 16, 2022 1.480 1.480 1.430 1.450 22,856 -0.02(-1.36%)
Feb 15, 2022 1.410 1.490 1.400 1.470 55,012 +0.09(+6.52%)
Feb 14, 2022 1.430 1.451 1.361 1.380 62,855 -0.02(-1.43%)
Feb 11, 2022 1.440 1.470 1.400 1.400 67,271 -0.02(-1.41%)
Feb 10, 2022 1.460 1.515 1.420 1.420 62,786 -0.04(-2.74%)
Feb 09, 2022 1.450 1.489 1.410 1.460 95,135 +0.04(+2.82%)
Feb 08, 2022 1.450 1.470 1.390 1.420 228,644 -0.02(-1.39%)
Feb 07, 2022 1.460 1.487 1.400 1.440 85,856 -0.01(-0.69%)
Feb 04, 2022 1.520 1.530 1.415 1.450 129,060 +0.00(+0.00%)
Feb 03, 2022 1.680 1.440 1.450 165,678 -0.20(-12.12%)
Feb 02, 2022 2.030 2.030 1.640 1.650 85,065 -0.22(-11.76%)
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.