NasdaqCM - Delayed Quote • USD
Co-Diagnostics, Inc. (CODX)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 22,600 |
| Apr 25, 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 15,400 |
| Apr 24, 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 33,000 |
| Apr 23, 2024 | 1.1300 | 1.1780 | 1.1300 | 1.1500 | 1.1500 | 10,300 |
| Apr 22, 2024 | 1.1300 | 1.1600 | 1.1210 | 1.1500 | 1.1500 | 26,300 |
| Apr 19, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 18,400 |
| Apr 18, 2024 | 1.1100 | 1.1850 | 1.0910 | 1.1600 | 1.1600 | 216,800 |
| Apr 17, 2024 | 1.1610 | 1.1610 | 1.1200 | 1.1400 | 1.1400 | 33,200 |
| Apr 16, 2024 | 1.1700 | 1.1790 | 1.1500 | 1.1700 | 1.1700 | 35,500 |
| Apr 15, 2024 | 1.1800 | 1.2120 | 1.1700 | 1.1830 | 1.1830 | 39,400 |
| Apr 12, 2024 | 1.2400 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 54,800 |
| Apr 11, 2024 | 1.2000 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 28,200 |
| Apr 10, 2024 | 1.2400 | 1.2600 | 1.1850 | 1.2100 | 1.2100 | 42,000 |
| Apr 9, 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 93,100 |
| Apr 8, 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 44,100 |
| Apr 5, 2024 | 1.1300 | 1.2860 | 1.1300 | 1.2200 | 1.2200 | 155,500 |
| Apr 4, 2024 | 1.1300 | 1.1900 | 1.1140 | 1.1500 | 1.1500 | 134,900 |
| Apr 3, 2024 | 1.0700 | 1.1500 | 1.0690 | 1.1200 | 1.1200 | 65,400 |
| Apr 2, 2024 | 1.1000 | 1.1430 | 1.0800 | 1.0900 | 1.0900 | 42,100 |
| Apr 1, 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 47,900 |
| Mar 28, 2024 | 1.0900 | 1.1440 | 1.0700 | 1.1200 | 1.1200 | 70,200 |
| Mar 27, 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 39,800 |
| Mar 26, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1150 | 1.1150 | 52,600 |
| Mar 25, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1150 | 1.1150 | 96,800 |
| Mar 22, 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 47,000 |
| Mar 21, 2024 | 1.1000 | 1.1800 | 1.0940 | 1.1700 | 1.1700 | 53,100 |
| Mar 20, 2024 | 1.0900 | 1.1100 | 1.0730 | 1.1000 | 1.1000 | 23,600 |
| Mar 19, 2024 | 1.0400 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 67,800 |
| Mar 18, 2024 | 1.0800 | 1.1350 | 1.0500 | 1.0600 | 1.0600 | 105,200 |
| Mar 15, 2024 | 1.1300 | 1.1470 | 1.0560 | 1.0700 | 1.0700 | 196,300 |
| Mar 14, 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 53,800 |
| Mar 13, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 56,200 |
| Mar 12, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1750 | 1.1750 | 49,500 |
| Mar 11, 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 20,400 |
| Mar 8, 2024 | 1.1400 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 55,800 |
| Mar 7, 2024 | 1.1300 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 88,300 |
| Mar 6, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 16,600 |
| Mar 5, 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 54,100 |
| Mar 4, 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 31,600 |
| Mar 1, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 33,400 |
| Feb 29, 2024 | 1.1200 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 67,900 |
| Feb 28, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 38,300 |
| Feb 27, 2024 | 1.1500 | 1.1690 | 1.1200 | 1.1300 | 1.1300 | 52,500 |
| Feb 26, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 23,200 |
| Feb 23, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 99,600 |
| Feb 22, 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 83,800 |
| Feb 21, 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 55,000 |
| Feb 20, 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 85,800 |
| Feb 16, 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 21,300 |
| Feb 15, 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 31,900 |
| Feb 14, 2024 | 1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 76,200 |
| Feb 13, 2024 | 1.1800 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 31,900 |
| Feb 12, 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 69,600 |
| Feb 9, 2024 | 1.1900 | 1.2060 | 1.1600 | 1.1900 | 1.1900 | 42,300 |
| Feb 8, 2024 | 1.1700 | 1.2250 | 1.1650 | 1.2000 | 1.2000 | 40,200 |
| Feb 7, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 39,300 |
| Feb 6, 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 14,100 |
| Feb 5, 2024 | 1.1500 | 1.2330 | 1.1500 | 1.2000 | 1.2000 | 51,700 |
| Feb 2, 2024 | 1.1800 | 1.2090 | 1.1500 | 1.1700 | 1.1700 | 60,100 |
| Feb 1, 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 46,500 |
| Jan 31, 2024 | 1.2600 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 43,600 |
| Jan 30, 2024 | 1.2700 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 48,900 |
| Jan 29, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 36,600 |
| Jan 26, 2024 | 1.2700 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 45,100 |
| Jan 25, 2024 | 1.2800 | 1.3170 | 1.2500 | 1.2600 | 1.2600 | 38,000 |
| Jan 24, 2024 | 1.2700 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 53,800 |
| Jan 23, 2024 | 1.2500 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 45,200 |
| Jan 22, 2024 | 1.2100 | 1.3000 | 1.1900 | 1.2600 | 1.2600 | 60,000 |
| Jan 19, 2024 | 1.2600 | 1.2760 | 1.1830 | 1.2200 | 1.2200 | 76,700 |
| Jan 18, 2024 | 1.3000 | 1.3100 | 1.2450 | 1.2600 | 1.2600 | 47,800 |
| Jan 17, 2024 | 1.2700 | 1.2800 | 1.2050 | 1.2700 | 1.2700 | 89,500 |
| Jan 16, 2024 | 1.4900 | 1.4900 | 1.2500 | 1.3100 | 1.3100 | 197,500 |
| Jan 12, 2024 | 1.4500 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 47,100 |
| Jan 11, 2024 | 1.4000 | 1.5000 | 1.3680 | 1.4200 | 1.4200 | 146,500 |
| Jan 10, 2024 | 1.4000 | 1.5000 | 1.3500 | 1.3900 | 1.3900 | 162,600 |
| Jan 9, 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 138,000 |
| Jan 8, 2024 | 1.3000 | 1.4300 | 1.2500 | 1.4000 | 1.4000 | 121,500 |
| Jan 5, 2024 | 1.3800 | 1.4580 | 1.3000 | 1.3000 | 1.3000 | 81,900 |
| Jan 4, 2024 | 1.3700 | 1.4600 | 1.3570 | 1.3800 | 1.3800 | 75,200 |
| Jan 3, 2024 | 1.4200 | 1.4700 | 1.3500 | 1.3800 | 1.3800 | 65,000 |
| Jan 2, 2024 | 1.3000 | 1.4800 | 1.3000 | 1.4200 | 1.4200 | 142,600 |
| Dec 29, 2023 | 1.4800 | 1.5500 | 1.3000 | 1.3300 | 1.3300 | 342,100 |
| Dec 28, 2023 | 1.5200 | 1.6570 | 1.4200 | 1.5000 | 1.5000 | 655,600 |
| Dec 27, 2023 | 1.1300 | 1.5500 | 1.1300 | 1.4200 | 1.4200 | 662,800 |
| Dec 26, 2023 | 1.1300 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 124,700 |
| Dec 22, 2023 | 1.1600 | 1.2120 | 1.1100 | 1.1500 | 1.1500 | 87,900 |
| Dec 21, 2023 | 1.1700 | 1.2470 | 1.1700 | 1.2100 | 1.2100 | 81,500 |
| Dec 20, 2023 | 1.1400 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 62,900 |
| Dec 19, 2023 | 1.1100 | 1.2200 | 1.1100 | 1.1500 | 1.1500 | 188,900 |
| Dec 18, 2023 | 1.1200 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 48,500 |
| Dec 15, 2023 | 1.1300 | 1.2000 | 1.1010 | 1.1400 | 1.1400 | 46,300 |
| Dec 14, 2023 | 1.1500 | 1.2380 | 1.1100 | 1.1600 | 1.1600 | 85,100 |
| Dec 13, 2023 | 1.1200 | 1.1800 | 1.0900 | 1.1500 | 1.1500 | 97,800 |
| Dec 12, 2023 | 1.1850 | 1.1850 | 1.1200 | 1.1400 | 1.1400 | 84,900 |
| Dec 11, 2023 | 1.1900 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 51,000 |
| Dec 8, 2023 | 1.2000 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 58,800 |
| Dec 7, 2023 | 1.3200 | 1.3490 | 1.2000 | 1.2200 | 1.2200 | 89,900 |
| Dec 6, 2023 | 1.3200 | 1.3200 | 1.2300 | 1.2700 | 1.2700 | 60,200 |
| Dec 5, 2023 | 1.2690 | 1.3500 | 1.2560 | 1.3200 | 1.3200 | 44,900 |
| Dec 4, 2023 | 1.2900 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 54,700 |
| Dec 1, 2023 | 1.1600 | 1.3390 | 1.1500 | 1.2900 | 1.2900 | 81,200 |
| Nov 30, 2023 | 1.1400 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 50,700 |
| Nov 29, 2023 | 1.0700 | 1.2300 | 1.0700 | 1.1800 | 1.1800 | 89,900 |
| Nov 28, 2023 | 1.0600 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 66,100 |
| Nov 27, 2023 | 1.1900 | 1.1900 | 1.0800 | 1.0800 | 1.0800 | 229,300 |
| Nov 24, 2023 | 1.3100 | 1.3100 | 1.1100 | 1.1300 | 1.1300 | 120,500 |
| Nov 22, 2023 | 1.4000 | 1.4800 | 1.1100 | 1.2600 | 1.2600 | 332,700 |
| Nov 21, 2023 | 1.4300 | 1.5500 | 1.4000 | 1.4300 | 1.4300 | 96,700 |
| Nov 20, 2023 | 1.3500 | 1.5400 | 1.3500 | 1.4400 | 1.4400 | 122,600 |
| Nov 17, 2023 | 1.4450 | 1.4800 | 1.3800 | 1.3800 | 1.3800 | 54,500 |
| Nov 16, 2023 | 1.3500 | 1.5800 | 1.3200 | 1.3950 | 1.3950 | 279,300 |
| Nov 15, 2023 | 1.3700 | 1.4600 | 1.3260 | 1.3900 | 1.3900 | 131,200 |
| Nov 14, 2023 | 1.1500 | 1.3700 | 1.1400 | 1.3500 | 1.3500 | 174,300 |
| Nov 13, 2023 | 1.1300 | 1.1770 | 1.1300 | 1.1500 | 1.1500 | 16,400 |
| Nov 10, 2023 | 1.2500 | 1.2700 | 1.1200 | 1.1400 | 1.1400 | 139,700 |
| Nov 9, 2023 | 1.2200 | 1.3700 | 1.2200 | 1.2700 | 1.2700 | 92,300 |
| Nov 8, 2023 | 1.2200 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 28,700 |
| Nov 7, 2023 | 1.2100 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 17,200 |
| Nov 6, 2023 | 1.3000 | 1.3800 | 1.2200 | 1.2200 | 1.2200 | 49,000 |
| Nov 3, 2023 | 1.1000 | 1.3600 | 1.1000 | 1.3300 | 1.3300 | 228,500 |
| Nov 2, 2023 | 1.0600 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 46,600 |
| Nov 1, 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0710 | 1.0710 | 10,700 |
| Oct 31, 2023 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 25,900 |
| Oct 30, 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 13,900 |
| Oct 27, 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 41,100 |
| Oct 26, 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 13,300 |
| Oct 25, 2023 | 1.0800 | 1.1250 | 1.0800 | 1.0900 | 1.0900 | 9,900 |
| Oct 24, 2023 | 1.0800 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 20,700 |
| Oct 23, 2023 | 1.0600 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 33,100 |
| Oct 20, 2023 | 1.1200 | 1.1600 | 1.0400 | 1.0400 | 1.0400 | 27,700 |
| Oct 19, 2023 | 1.0700 | 1.1340 | 1.0700 | 1.1000 | 1.1000 | 24,100 |
| Oct 18, 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 20,400 |
| Oct 17, 2023 | 1.0700 | 1.1600 | 1.0700 | 1.1000 | 1.1000 | 45,700 |
| Oct 16, 2023 | 1.0400 | 1.1500 | 1.0400 | 1.0800 | 1.0800 | 58,500 |
| Oct 13, 2023 | 1.0900 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 36,600 |
| Oct 12, 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 23,300 |
| Oct 11, 2023 | 1.0500 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 109,600 |
| Oct 10, 2023 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 33,000 |
| Oct 9, 2023 | 1.0000 | 1.0690 | 1.0000 | 1.0400 | 1.0400 | 49,100 |
| Oct 6, 2023 | 1.0100 | 1.0960 | 1.0100 | 1.0500 | 1.0500 | 25,600 |
| Oct 5, 2023 | 1.0100 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 43,400 |
| Oct 4, 2023 | 1.0000 | 1.0700 | 0.9810 | 1.0300 | 1.0300 | 60,400 |
| Oct 3, 2023 | 1.0400 | 1.0530 | 0.9900 | 1.0000 | 1.0000 | 72,300 |
| Oct 2, 2023 | 1.0500 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 53,600 |
| Sep 29, 2023 | 1.0700 | 1.1400 | 1.0500 | 1.0600 | 1.0600 | 35,200 |
| Sep 28, 2023 | 1.0700 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 48,100 |
| Sep 27, 2023 | 1.1100 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 67,800 |
| Sep 26, 2023 | 1.0500 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 44,800 |
| Sep 25, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 52,300 |
| Sep 22, 2023 | 1.0400 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 93,000 |
| Sep 21, 2023 | 1.0700 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 71,200 |
| Sep 20, 2023 | 1.0400 | 1.1400 | 1.0300 | 1.0300 | 1.0300 | 49,700 |
| Sep 19, 2023 | 1.0900 | 1.1310 | 1.0200 | 1.0400 | 1.0400 | 131,200 |
| Sep 18, 2023 | 1.2000 | 1.2100 | 1.1000 | 1.1300 | 1.1300 | 75,700 |
| Sep 15, 2023 | 1.2500 | 1.3000 | 1.1700 | 1.1700 | 1.1700 | 275,600 |
| Sep 14, 2023 | 1.2100 | 1.2640 | 1.2100 | 1.2500 | 1.2500 | 84,200 |
| Sep 13, 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 32,200 |
| Sep 12, 2023 | 1.2200 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 43,800 |
| Sep 11, 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 56,100 |
| Sep 8, 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 41,500 |
| Sep 7, 2023 | 1.2100 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 58,600 |
| Sep 6, 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 24,100 |
| Sep 5, 2023 | 1.2100 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 96,500 |
| Sep 1, 2023 | 1.2300 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 92,000 |
| Aug 31, 2023 | 1.3700 | 1.3700 | 1.2300 | 1.2400 | 1.2400 | 111,200 |
| Aug 30, 2023 | 1.3300 | 1.3900 | 1.2900 | 1.3400 | 1.3400 | 162,600 |
| Aug 29, 2023 | 1.2500 | 1.3400 | 1.2300 | 1.2800 | 1.2800 | 188,500 |
| Aug 28, 2023 | 1.2100 | 1.2700 | 1.1950 | 1.2600 | 1.2600 | 124,400 |
| Aug 25, 2023 | 1.2040 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 36,800 |
| Aug 24, 2023 | 1.2400 | 1.2530 | 1.2000 | 1.2200 | 1.2200 | 28,200 |
| Aug 23, 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 67,600 |
| Aug 22, 2023 | 1.2100 | 1.2850 | 1.2100 | 1.2800 | 1.2800 | 104,300 |
| Aug 21, 2023 | 1.1900 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 38,400 |
| Aug 18, 2023 | 1.2400 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 163,900 |
| Aug 17, 2023 | 1.2300 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 22,200 |
| Aug 16, 2023 | 1.2100 | 1.2800 | 1.1900 | 1.2300 | 1.2300 | 112,600 |
| Aug 15, 2023 | 1.2800 | 1.3220 | 1.2100 | 1.2100 | 1.2100 | 54,400 |
| Aug 14, 2023 | 1.1500 | 1.3500 | 1.1500 | 1.3000 | 1.3000 | 145,900 |
| Aug 11, 2023 | 1.2500 | 1.2500 | 1.1200 | 1.1600 | 1.1600 | 103,700 |
| Aug 10, 2023 | 1.3000 | 1.3700 | 1.1800 | 1.2100 | 1.2100 | 226,700 |
| Aug 9, 2023 | 1.3700 | 1.3780 | 1.3000 | 1.3000 | 1.3000 | 33,600 |
| Aug 8, 2023 | 1.3000 | 1.4100 | 1.2540 | 1.3700 | 1.3700 | 267,100 |
| Aug 7, 2023 | 1.3100 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 38,000 |
| Aug 4, 2023 | 1.3480 | 1.3480 | 1.3010 | 1.3200 | 1.3200 | 47,200 |
| Aug 3, 2023 | 1.3400 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 109,900 |
| Aug 2, 2023 | 1.4100 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 72,000 |
| Aug 1, 2023 | 1.5600 | 1.6300 | 1.3500 | 1.4050 | 1.4050 | 310,500 |
| Jul 31, 2023 | 1.3100 | 1.5800 | 1.2700 | 1.5600 | 1.5600 | 391,300 |
| Jul 28, 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 45,500 |
| Jul 27, 2023 | 1.4800 | 1.4800 | 1.3000 | 1.3500 | 1.3500 | 81,600 |
| Jul 26, 2023 | 1.4500 | 1.4890 | 1.4200 | 1.4500 | 1.4500 | 56,000 |
| Jul 25, 2023 | 1.4200 | 1.5010 | 1.4000 | 1.4700 | 1.4700 | 124,500 |
| Jul 24, 2023 | 1.8700 | 1.8700 | 1.3400 | 1.4400 | 1.4400 | 846,100 |
| Jul 21, 2023 | 1.6800 | 1.8900 | 1.6000 | 1.8500 | 1.8500 | 321,700 |
| Jul 20, 2023 | 1.5000 | 1.7100 | 1.4600 | 1.6600 | 1.6600 | 337,500 |
| Jul 19, 2023 | 1.4100 | 1.6000 | 1.3800 | 1.5100 | 1.5100 | 368,200 |
| Jul 18, 2023 | 1.3400 | 1.4100 | 1.3150 | 1.4100 | 1.4100 | 244,000 |
| Jul 17, 2023 | 1.3300 | 1.3680 | 1.2700 | 1.3500 | 1.3500 | 221,600 |
| Jul 14, 2023 | 1.3300 | 1.3700 | 1.2500 | 1.3500 | 1.3500 | 170,200 |
| Jul 13, 2023 | 1.2500 | 1.4000 | 1.2300 | 1.3700 | 1.3700 | 299,000 |
| Jul 12, 2023 | 1.2600 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 109,300 |
| Jul 11, 2023 | 1.1500 | 1.2460 | 1.1500 | 1.2400 | 1.2400 | 101,400 |
| Jul 10, 2023 | 1.1700 | 1.2100 | 1.1300 | 1.1700 | 1.1700 | 47,100 |
| Jul 7, 2023 | 1.1100 | 1.2030 | 1.1100 | 1.1600 | 1.1600 | 102,400 |
| Jul 6, 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 89,800 |
| Jul 5, 2023 | 1.1000 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 136,300 |
| Jul 3, 2023 | 1.0900 | 1.1500 | 1.0890 | 1.1400 | 1.1400 | 42,000 |
| Jun 30, 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 58,200 |
| Jun 29, 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 37,800 |
| Jun 28, 2023 | 1.1000 | 1.1200 | 1.0710 | 1.1000 | 1.1000 | 31,800 |
| Jun 27, 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 43,500 |
| Jun 26, 2023 | 1.1280 | 1.1470 | 1.1000 | 1.1100 | 1.1100 | 39,200 |
| Jun 23, 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 49,200 |
| Jun 22, 2023 | 1.0900 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 23,800 |
| Jun 21, 2023 | 1.0800 | 1.1540 | 1.0700 | 1.1200 | 1.1200 | 81,400 |
| Jun 20, 2023 | 1.0700 | 1.0990 | 1.0700 | 1.0800 | 1.0800 | 37,600 |
| Jun 16, 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 93,300 |
| Jun 15, 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 53,000 |
| Jun 14, 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 54,100 |
| Jun 13, 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 35,500 |
| Jun 12, 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 66,000 |
| Jun 9, 2023 | 1.1000 | 1.1160 | 1.0200 | 1.0400 | 1.0400 | 113,000 |
| Jun 8, 2023 | 1.0800 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 198,700 |
| Jun 7, 2023 | 1.0800 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 48,500 |
| Jun 6, 2023 | 1.0300 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 50,900 |
| Jun 5, 2023 | 1.0800 | 1.1400 | 1.0400 | 1.0400 | 1.0400 | 84,900 |
| Jun 2, 2023 | 1.1000 | 1.1700 | 1.0850 | 1.0900 | 1.0900 | 78,300 |
| Jun 1, 2023 | 1.0900 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 57,600 |
| May 31, 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 61,700 |
| May 30, 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 79,400 |
| May 26, 2023 | 1.1100 | 1.1500 | 0.9750 | 1.0800 | 1.0800 | 121,100 |
| May 25, 2023 | 1.2500 | 1.2700 | 1.0800 | 1.0800 | 1.0800 | 238,800 |
| May 24, 2023 | 1.3200 | 1.3400 | 1.2400 | 1.2500 | 1.2500 | 145,400 |
| May 23, 2023 | 1.3200 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 49,500 |
| May 22, 2023 | 1.3900 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 68,900 |
| May 19, 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 35,000 |
| May 18, 2023 | 1.3200 | 1.3900 | 1.3160 | 1.3400 | 1.3400 | 83,100 |
| May 17, 2023 | 1.3800 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 70,500 |
| May 16, 2023 | 1.3600 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 67,500 |
| May 15, 2023 | 1.3800 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 84,300 |
| May 12, 2023 | 1.3100 | 1.3700 | 1.2000 | 1.3300 | 1.3300 | 270,200 |
| May 11, 2023 | 1.3000 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 185,300 |
| May 10, 2023 | 1.3300 | 1.3500 | 1.2700 | 1.3150 | 1.3150 | 170,600 |
| May 9, 2023 | 1.3800 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 86,400 |
| May 8, 2023 | 1.4000 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 46,300 |
| May 5, 2023 | 1.3400 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 84,100 |
| May 4, 2023 | 1.3300 | 1.3800 | 1.3220 | 1.3400 | 1.3400 | 62,500 |
| May 3, 2023 | 1.3300 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 55,900 |
| May 2, 2023 | 1.3700 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 30,400 |
| May 1, 2023 | 1.3800 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 59,800 |
| Apr 28, 2023 | 1.3200 | 1.4300 | 1.3200 | 1.3800 | 1.3800 | 178,000 |
| Apr 27, 2023 | 1.3500 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 82,900 |
Related Tickers
THMO ThermoGenesis Holdings, Inc.
0.6800
-3.41%
AXDX Accelerate Diagnostics, Inc.
0.9301
-0.59%
NUWE Nuwellis, Inc.
0.1678
-41.94%
VVOS Vivos Therapeutics, Inc.
2.5900
+4.23%
NAOV NanoVibronix, Inc.
0.7584
-1.25%
AEMD Aethlon Medical, Inc.
1.3600
-10.82%
QDEL QuidelOrtho Corporation
39.64
-0.13%
NURO NeuroMetrix, Inc.
4.4400
+0.68%
XAIR Beyond Air, Inc.
1.1650
-0.85%
SMSMED.CO Scandinavian Medical Solutions A/S
7.50
-0.79%