Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,366.25 +5.25 (+0.12%) Dow Futures
34,272.00 +40.00 (+0.12%) Nasdaq Futures
14,895.00 +25.50 (+0.17%) Russell 2000 Futures
1,797.70 +5.00 (+0.28%) Crude Oil
90.39 +0.36 (+0.40%) Gold
1,944.50 -1.10 (-0.06%)
Co-Diagnostics, Inc. (CODX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 1.0400 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 92,997 |
| 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 08, 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 41,500 |
| Sep 07, 2023 | 1.2100 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 58,600 |
| Sep 06, 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 24,100 |
| Sep 05, 2023 | 1.2100 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 96,500 |
| Sep 01, 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 09, 2023 | 1.3700 | 1.3780 | 1.3000 | 1.3000 | 1.3000 | 33,600 |
| Aug 08, 2023 | 1.3000 | 1.4100 | 1.2540 | 1.3700 | 1.3700 | 267,100 |
| Aug 07, 2023 | 1.3100 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 38,000 |
| Aug 04, 2023 | 1.3480 | 1.3480 | 1.3010 | 1.3200 | 1.3200 | 47,200 |
| Aug 03, 2023 | 1.3400 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 109,900 |
| Aug 02, 2023 | 1.4100 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 72,000 |
| Aug 01, 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 07, 2023 | 1.1100 | 1.2030 | 1.1100 | 1.1600 | 1.1600 | 102,400 |
| Jul 06, 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 89,800 |
| Jul 05, 2023 | 1.1000 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 136,300 |
| Jul 03, 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 09, 2023 | 1.1000 | 1.1160 | 1.0200 | 1.0400 | 1.0400 | 113,000 |
| Jun 08, 2023 | 1.0800 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 198,700 |
| Jun 07, 2023 | 1.0800 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 48,500 |
| Jun 06, 2023 | 1.0300 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 50,900 |
| Jun 05, 2023 | 1.0800 | 1.1400 | 1.0400 | 1.0400 | 1.0400 | 84,900 |
| Jun 02, 2023 | 1.1000 | 1.1700 | 1.0850 | 1.0900 | 1.0900 | 78,300 |
| Jun 01, 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 09, 2023 | 1.3800 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 86,400 |
| May 08, 2023 | 1.4000 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 46,300 |
| May 05, 2023 | 1.3400 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 84,100 |
| May 04, 2023 | 1.3300 | 1.3800 | 1.3220 | 1.3400 | 1.3400 | 62,500 |
| May 03, 2023 | 1.3300 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 55,900 |
| May 02, 2023 | 1.3700 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 30,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
