CODX - Co-Diagnostics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202017.9618.2717.2618.1918.191,221,654
Jul 09, 202018.8219.0017.5618.0118.012,179,500
Jul 08, 202018.0219.2017.9118.9718.972,212,200
Jul 07, 202018.0018.5917.8417.9417.941,979,900
Jul 06, 202019.1019.2218.0018.0718.072,332,500
Jul 02, 202019.5720.5618.7518.8918.893,846,000
Jul 01, 202019.3419.9818.4019.4619.462,801,800
Jun 30, 202017.3619.8517.2019.3519.355,200,800
Jun 29, 202017.9318.0817.0117.4417.441,814,300
Jun 26, 202018.3618.8917.2518.0818.086,144,300
Jun 25, 202018.5019.5518.0618.2318.233,711,400
Jun 24, 202018.3819.7017.5518.2218.226,784,300
Jun 23, 202016.1718.8816.1718.7018.705,759,100
Jun 22, 202017.1717.4016.0316.4916.491,762,600
Jun 19, 202015.9517.8015.8217.2417.243,213,600
Jun 18, 202016.1516.5715.7715.9315.931,972,000
Jun 17, 202016.4716.8616.2216.5116.511,300,000
Jun 16, 202017.0517.2115.7616.6916.692,416,300
Jun 15, 202015.4017.8815.4017.4217.423,964,000
Jun 12, 202015.5815.9015.1815.5715.571,065,800
Jun 11, 202015.2716.1015.0115.3215.321,926,400
Jun 10, 202016.0716.5515.6115.9815.981,820,100
Jun 09, 202016.0416.6315.7516.1516.151,556,100
Jun 08, 202015.2916.0014.5016.0016.002,787,500
Jun 05, 202016.4216.4515.1215.9815.982,412,900
Jun 04, 202016.5016.9515.8516.9316.932,507,400
Jun 03, 202017.2717.4516.7516.9316.932,250,600
Jun 02, 202017.9418.1017.4517.5617.561,607,200
Jun 01, 202017.7018.3717.3518.0018.001,675,000
May 29, 202017.1018.0017.0518.0018.002,007,100
May 28, 202017.4618.2017.2517.4717.471,500,900
May 27, 202017.5417.7215.8817.5617.563,702,300
May 26, 202018.8919.0617.8918.0318.032,867,500
May 22, 202017.6618.8017.5818.5518.552,741,100
May 21, 202018.2518.5817.2518.0218.023,908,400
May 20, 202019.8319.8418.1018.5818.585,111,100
May 19, 202017.9019.4717.8118.8518.858,323,300
May 18, 202017.7019.4017.2017.4517.458,805,300
May 15, 202019.5221.2015.8017.0717.0721,118,900
May 14, 202026.7229.7218.3522.1322.1352,631,100
May 13, 202017.5623.5017.4123.4223.4224,297,300
May 12, 202017.6117.7216.2016.9916.995,686,000
May 11, 202016.0517.4015.8017.0517.0510,261,700
May 08, 202014.7415.6514.6215.5015.506,554,500
May 07, 202014.2014.9713.8714.7414.743,524,100
May 06, 202014.0014.6014.0014.3414.342,872,600
May 05, 202014.5414.7413.6513.8513.854,958,600
May 04, 202014.3315.6014.3015.0015.0015,410,600
May 01, 202012.3114.0911.8613.4713.4716,707,500
Apr 30, 202011.9912.3611.2011.3411.345,325,300
Apr 29, 202013.1613.2812.1812.3712.375,156,200
Apr 28, 202014.1714.4812.7013.5313.534,577,200
Apr 27, 202014.9815.7613.7213.9013.9011,860,900
Apr 24, 202013.8514.4813.7114.4014.406,765,200
Apr 23, 202013.2014.4913.0113.6513.657,394,200
Apr 22, 202013.7113.9913.1913.3813.383,525,300
Apr 21, 202014.3414.8412.5613.4113.416,521,800
Apr 20, 202014.5015.6914.2214.5814.5815,336,800
Apr 17, 202013.2615.0012.5113.0913.0920,252,900
Apr 16, 202010.2013.7510.0013.6513.6532,106,300
Apr 15, 20209.589.999.409.509.502,466,200
Apr 14, 202010.1810.589.559.959.955,120,900
Apr 13, 20208.8010.158.559.939.935,468,500
Apr 09, 20208.609.138.538.808.802,514,700
Apr 08, 20209.209.388.548.708.702,753,500
Apr 07, 20209.879.919.019.099.095,251,500
Apr 06, 202010.5511.209.5510.3110.3117,042,700
Apr 03, 20208.148.458.068.208.203,352,800
Apr 02, 20208.008.937.658.518.516,305,100
Apr 01, 20207.427.496.817.467.463,070,500
Mar 31, 20207.807.997.507.627.622,904,100
Mar 30, 20208.668.768.088.208.202,864,100
Mar 27, 20209.159.708.889.159.152,831,600
Mar 26, 20209.279.508.839.409.404,091,600
Mar 25, 20207.839.397.518.968.967,722,700
Mar 24, 20208.858.998.008.188.184,371,400
Mar 23, 20209.999.999.009.469.464,378,600
Mar 20, 202011.0011.6710.0510.4510.454,389,300
Mar 19, 202011.7712.4010.5110.6010.606,313,500
Mar 18, 202011.2912.249.5110.7010.708,816,800
Mar 17, 202013.0013.0010.2510.6810.6818,040,400
Mar 16, 20209.799.868.329.099.096,430,100
Mar 13, 202011.7613.779.709.869.8617,008,300
Mar 12, 202015.9016.1011.1111.7611.7626,358,000
Mar 11, 20208.3014.507.7513.1813.1856,622,700
Mar 10, 20208.919.405.576.896.8914,284,500
Mar 09, 202013.4113.509.539.839.838,566,200
Mar 06, 202014.2314.4512.1112.8912.8910,317,000
Mar 05, 202014.6315.5013.5614.2514.2522,954,600
Mar 04, 202013.5614.8511.3012.0012.0011,639,200
Mar 03, 202014.3916.9813.6514.3614.3616,334,600
Mar 02, 202016.8218.0014.0617.8117.8124,525,500
Feb 28, 202021.6721.7511.0013.2313.2327,372,700
Feb 27, 202017.7019.6711.1315.9615.9658,378,100
Feb 26, 20204.4210.894.378.908.9082,092,300
Feb 25, 20203.904.603.624.324.3214,440,700
Feb 24, 20203.384.403.163.933.9313,549,700
Feb 21, 20203.003.162.993.053.052,413,500
Feb 20, 20202.923.302.703.053.057,697,600
Feb 19, 20203.063.072.853.013.012,880,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...