Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Co-Diagnostics Inc (NQ: CODX )

1.160 +0.020 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 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 (%)
Dec 31, 2021 9.289 9.289 8.881 8.930 602,036 -0.15(-1.65%)
Dec 30, 2021 9.060 9.350 9.000 9.080 749,262 +0.02(+0.22%)
Dec 29, 2021 9.370 9.570 9.020 9.060 684,386 -0.24(-2.58%)
Dec 28, 2021 10.40 10.78 9.195 9.300 1,721,972 -1.07(-10.32%)
Dec 27, 2021 9.500 10.90 9.420 10.37 5,171,608 +0.96(+10.20%)
Dec 23, 2021 9.520 9.590 9.000 9.410 550,882 -0.20(-2.08%)
Dec 22, 2021 9.160 10.02 9.070 9.610 1,713,790 +0.57(+6.31%)
Dec 21, 2021 8.670 9.290 8.540 9.040 745,176 +0.44(+5.12%)
Dec 20, 2021 8.930 8.940 8.550 8.600 452,226 -0.06(-0.69%)
Dec 17, 2021 8.250 8.800 8.132 8.660 588,877 +0.43(+5.22%)
Dec 16, 2021 8.270 8.370 8.010 8.230 519,466 -0.09(-1.08%)
Dec 15, 2021 8.050 8.389 7.900 8.320 374,193 +0.21(+2.53%)
Dec 14, 2021 8.200 8.290 8.030 8.115 220,339 -0.21(-2.46%)
Dec 13, 2021 8.490 8.510 8.200 8.320 259,370 -0.12(-1.42%)
Dec 10, 2021 8.530 8.750 8.400 8.440 202,086 -0.17(-1.97%)
Dec 09, 2021 8.910 9.020 8.610 8.610 185,843 -0.34(-3.80%)
Dec 08, 2021 8.550 8.950 8.470 8.950 251,186 +0.39(+4.56%)
Dec 07, 2021 8.420 8.770 8.420 8.560 379,667 +0.23(+2.76%)
Dec 06, 2021 8.240 8.470 8.070 8.330 321,743 -0.02(-0.24%)
Dec 03, 2021 8.450 8.665 8.300 8.350 505,812 -0.08(-0.95%)
Dec 02, 2021 9.150 9.150 8.410 8.430 699,554 -0.74(-8.07%)
Dec 01, 2021 9.670 9.730 9.130 9.170 609,439 -0.47(-4.88%)
Nov 30, 2021 9.430 9.820 9.290 9.640 765,548 +0.34(+3.66%)
Nov 29, 2021 10.11 10.20 9.110 9.300 1,037,278 -0.26(-2.72%)
Nov 26, 2021 8.950 9.900 8.940 9.560 1,365,815 +1.08(+12.74%)
Nov 24, 2021 8.340 8.500 8.120 8.480 402,914 +0.04(+0.47%)
Nov 23, 2021 8.670 8.750 8.310 8.440 374,755 -0.23(-2.65%)
Nov 22, 2021 8.940 9.060 8.420 8.670 636,691 -0.28(-3.13%)
Nov 19, 2021 9.140 9.400 8.950 8.950 438,052 -0.14(-1.54%)
Nov 18, 2021 9.570 9.120 8.940 9.090 635,272 -0.50(-5.21%)
Nov 17, 2021 9.770 9.980 9.580 9.590 436,256 -0.18(-1.84%)
Nov 16, 2021 9.660 9.860 9.380 9.770 572,259 +0.09(+0.93%)
Nov 15, 2021 9.600 9.880 9.350 9.680 826,490 +0.37(+3.97%)
Nov 12, 2021 9.100 9.620 8.670 9.310 1,724,242 +0.66(+7.63%)
Nov 11, 2021 8.640 8.720 8.380 8.650 1,360,987 +0.01(+0.12%)
Nov 10, 2021 8.580 8.640 588,471 +0.04(+0.47%)
Nov 09, 2021 8.470 8.630 8.305 8.600 258,122 +0.13(+1.53%)
Nov 08, 2021 8.230 8.590 8.220 8.470 383,874 +0.24(+2.92%)
Nov 05, 2021 8.450 8.530 8.180 8.230 467,853 -0.29(-3.40%)
Nov 04, 2021 8.600 8.920 8.455 8.520 581,767 -0.05(-0.58%)
Nov 03, 2021 8.490 8.649 8.460 8.570 323,690 +0.07(+0.82%)
Nov 02, 2021 8.490 8.500 8.300 8.500 182,266 +0.04(+0.47%)
Nov 01, 2021 8.220 8.620 8.380 8.460 335,312 +0.25(+3.05%)
Oct 29, 2021 8.070 8.310 8.210 434,519 +0.08(+0.98%)
Oct 28, 2021 8.120 8.280 8.100 8.130 262,181 +0.00(+0.00%)
Oct 27, 2021 8.260 8.330 8.120 8.130 154,237 -0.17(-2.05%)
Oct 26, 2021 8.400 8.300 441,036 -0.11(-1.31%)
Oct 25, 2021 8.310 8.450 8.250 8.410 284,267 +0.06(+0.72%)
Oct 22, 2021 8.410 8.580 8.280 8.350 332,139 -0.16(-1.88%)
Oct 21, 2021 8.580 8.700 8.400 8.510 329,857 -0.11(-1.28%)
Oct 20, 2021 8.580 8.760 8.534 8.620 219,959 +0.08(+0.94%)
Oct 19, 2021 8.320 8.580 8.320 8.540 250,255 +0.22(+2.64%)
Oct 18, 2021 8.500 8.501 8.238 8.320 219,844 -0.06(-0.72%)
Oct 15, 2021 8.670 8.810 8.380 8.380 347,141 -0.25(-2.90%)
Oct 14, 2021 8.770 8.931 8.610 8.630 306,831 -0.05(-0.58%)
Oct 13, 2021 8.620 8.810 8.560 8.680 209,044 +0.08(+0.93%)
Oct 12, 2021 8.550 8.725 8.430 8.600 231,623 +0.10(+1.18%)
Oct 11, 2021 8.450 8.670 8.450 8.500 281,439 -0.02(-0.23%)
Oct 08, 2021 8.640 8.830 8.510 8.520 221,432 -0.03(-0.35%)
Oct 07, 2021 8.470 8.720 8.260 8.550 415,871 +0.06(+0.71%)
Oct 06, 2021 8.630 9.190 8.370 8.490 748,715 -0.23(-2.64%)
Oct 05, 2021 8.600 8.930 8.600 8.720 276,842 +0.05(+0.58%)
Oct 04, 2021 9.310 9.310 8.540 8.670 796,474 -0.72(-7.67%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.