Advertisement
Advertisement
U.S. markets open in 2 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Co-Diagnostics, Inc. (CODX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.40-0.09 (-1.64%)
At close: 04:00PM EDT
5.11 -0.29 (-5.37%)
Pre-Market: 04:23AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20225.555.615.365.405.40225,900
Jun 23, 20225.375.705.325.495.49781,100
Jun 22, 20225.035.265.025.205.20493,900
Jun 21, 20225.255.355.105.125.12142,900
Jun 17, 20225.455.495.155.155.15420,500
Jun 16, 20225.175.335.025.175.17240,000
Jun 15, 20225.195.365.155.365.36472,600
Jun 14, 20225.075.204.975.165.16183,900
Jun 13, 20224.995.174.905.045.04399,400
Jun 10, 20225.255.385.055.085.08313,000
Jun 09, 20225.535.585.365.385.38175,200
Jun 08, 20225.625.665.405.535.53239,000
Jun 07, 20225.225.725.225.715.71428,700
Jun 06, 20225.245.315.145.295.29200,000
Jun 03, 20225.185.365.125.265.26284,700
Jun 02, 20224.985.674.925.285.28770,900
Jun 01, 20225.045.104.844.954.95533,100
May 31, 20224.885.404.815.055.05741,600
May 27, 20224.995.894.955.505.502,774,700
May 26, 20224.655.184.654.974.97580,600
May 25, 20224.524.814.524.634.63249,700
May 24, 20224.904.914.504.544.54315,100
May 23, 20225.085.084.904.994.99213,500
May 20, 20225.065.204.904.994.99211,000
May 19, 20224.865.144.784.974.97233,300
May 18, 20225.015.094.894.914.91211,400
May 17, 20224.775.094.685.035.03250,800
May 16, 20224.514.754.324.704.70335,900
May 13, 20224.134.644.124.554.55414,800
May 12, 20223.664.033.663.963.96324,100
May 11, 20223.873.993.743.763.76236,500
May 10, 20224.164.163.833.873.87285,700
May 09, 20224.174.213.843.943.94334,200
May 06, 20224.434.494.194.274.27323,400
May 05, 20224.604.614.404.464.46180,500
May 04, 20224.474.664.324.654.65180,600
May 03, 20224.604.614.414.464.46233,500
May 02, 20224.444.634.414.634.63284,700
Apr 29, 20224.444.704.394.404.40249,300
Apr 28, 20224.514.594.294.504.50216,700
Apr 27, 20224.544.634.464.464.46170,100
Apr 26, 20224.774.774.504.534.53232,300
Apr 25, 20224.684.874.664.824.82246,300
Apr 22, 20224.924.974.714.754.75245,300
Apr 21, 20225.315.314.884.904.90259,100
Apr 20, 20225.345.345.185.225.22168,200
Apr 19, 20225.265.455.225.295.29187,400
Apr 18, 20225.575.595.215.245.24288,300
Apr 14, 20225.645.725.605.635.63135,800
Apr 13, 20225.545.735.535.685.68270,400
Apr 12, 20225.785.815.505.555.55259,400
Apr 11, 20225.575.715.405.705.70290,700
Apr 08, 20225.845.865.695.695.69105,900
Apr 07, 20225.875.955.735.895.89210,700
Apr 06, 20225.855.935.715.875.87273,800
Apr 05, 20226.256.295.955.955.95176,900
Apr 04, 20226.136.326.036.296.29286,400
Apr 01, 20226.206.286.126.186.18286,700
Mar 31, 20226.366.506.166.186.18223,300
Mar 30, 20226.506.556.266.346.34372,000
Mar 29, 20226.226.746.226.536.53494,000
Mar 28, 20225.826.185.796.156.15622,700
Mar 25, 20226.136.265.705.765.76998,000
Mar 24, 20226.336.596.246.516.51557,200
Mar 23, 20226.436.536.176.286.28425,100
Mar 22, 20226.426.606.406.476.47335,300
Mar 21, 20226.636.696.256.396.39424,400
Mar 18, 20226.486.706.416.556.55579,400
Mar 17, 20226.176.686.076.566.56603,900
Mar 16, 20225.756.225.546.156.15796,600
Mar 15, 20225.005.985.005.695.691,462,100
Mar 14, 20225.235.425.015.035.03434,400
Mar 11, 20225.545.555.195.235.23451,200
Mar 10, 20225.555.605.375.535.53554,500
Mar 09, 20225.485.755.485.645.64368,900
Mar 08, 20225.345.505.145.415.41496,100
Mar 07, 20225.525.635.325.395.39393,700
Mar 04, 20225.635.705.475.535.53192,800
Mar 03, 20225.775.865.585.715.71338,600
Mar 02, 20225.835.865.635.755.75183,700
Mar 01, 20225.775.935.765.845.84273,100
Feb 28, 20225.695.895.635.805.80278,800
Feb 25, 20225.815.895.695.735.73239,200
Feb 24, 20225.275.775.215.755.75754,100
Feb 23, 20225.896.025.575.605.60383,500
Feb 22, 20225.996.125.785.845.84689,200
Feb 18, 20226.266.386.026.126.12416,500
Feb 17, 20226.656.686.246.276.27475,700
Feb 16, 20226.776.816.606.656.65346,700
Feb 15, 20226.696.956.696.886.88304,100
Feb 14, 20226.956.956.536.556.55266,800
Feb 11, 20227.057.146.916.946.94240,400
Feb 10, 20226.977.316.967.057.05260,600
Feb 09, 20227.077.247.017.117.11188,100
Feb 08, 20226.866.956.776.936.93154,200
Feb 07, 20226.977.146.876.906.90208,200
Feb 04, 20226.856.956.616.876.87289,800
Feb 03, 20226.767.056.766.836.83202,500
Feb 02, 20227.317.356.926.976.97222,500
Feb 01, 20227.177.307.017.267.26214,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement