Quantcast
CLXT

Calyxt, Inc. Common Stock Historical Stock Prices

$16.86
*  
0.38
2.31%
Get CLXT Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading CLXT now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    CLXT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.45 17.20 16.2825 16.86 52,592
09/21/2018 16.69 17.22 16.45 16.48 126,015
09/20/2018 15.92 16.72 15.83 16.66 65,515
09/19/2018 15.97 16.19 15.75 15.95 67,022
09/18/2018 15.96 16.19 15.83 16 65,228
09/17/2018 16.28 16.53 15.82 15.89 28,747
09/14/2018 16.09 16.83 15.89 16.36 29,046
09/13/2018 16.08 16.35 15.83 16.05 30,821
09/12/2018 15.98 16.06 15.81 15.97 38,418
09/11/2018 16.03 16.15 15.81 15.98 30,447
09/10/2018 16.62 16.68 15.79 16.03 84,671
09/07/2018 17.17 17.425 15.75 16.41 146,164
09/06/2018 17.79 18.1306 17.2 17.37 76,149
09/05/2018 17.18 18.41 16.75 18.04 122,224
09/04/2018 17 17.2 16.9 17.18 48,244
08/31/2018 17.01 17.05 16.89 16.93 43,304
08/30/2018 16.84 17.1432 16.84 17.04 53,129
08/29/2018 17.2 17.48 17 17.09 31,982
08/28/2018 17.43 17.82 17.2 17.25 55,779
08/27/2018 17.39 17.5 17.1 17.43 45,757
08/24/2018 17.3 17.74 17.15 17.32 45,626
08/23/2018 17.06 17.48 16.9 17.32 33,141
08/22/2018 17.37 17.52 16.9 17.15 220,663
08/21/2018 17.17 17.7595 17 17.61 29,588
08/20/2018 17.67 17.67 17 17.1 52,562
08/17/2018 17.34 17.76 17.171 17.67 65,969
08/16/2018 17.38 17.4 17.2 17.38 48,711
08/15/2018 17.51 17.77 17.26 17.37 42,983
08/14/2018 17.29 17.92 17.26 17.6 37,362
08/13/2018 17.56 18 17 17.2 76,594
08/10/2018 17.4 17.92 17.33 17.51 62,940
08/09/2018 17.63 18.19 17.25 17.46 72,796
08/08/2018 17.98 17.98 17.25 17.62 35,468
08/07/2018 18.25 18.4545 17.17 17.66 60,762
08/06/2018 17.54 18.44 17.37 18.26 50,894
08/03/2018 17.33 18.15 17.3 17.72 69,325
08/02/2018 17.41 17.6 16.8 17.3 79,271
08/01/2018 17.55 17.78 17.1702 17.55 74,563
07/31/2018 16.78 17.63 16.78 17.56 63,343
07/30/2018 16.72 17.04 16.6 16.66 48,975
07/27/2018 17.1 17.14 16.54 16.8 52,582
07/26/2018 17.18 17.85 16.97 17.13 32,212
07/25/2018 17.45 17.71 16.28 17.14 164,288
07/24/2018 18.07 18.22 17.61 17.77 39,824
07/23/2018 17.69 17.92 17.121 17.89 27,022
07/20/2018 17.94 18.07 17.34 17.73 69,395
07/19/2018 17.6 18.41 17.6 18.26 51,149
07/18/2018 17.74 17.88 17.3574 17.67 39,307
07/17/2018 17.42 17.835 17.41 17.75 42,965
07/16/2018 17.71 17.72 17.01 17.41 59,127
07/13/2018 17.7 17.99 17.41 17.71 44,785
07/12/2018 17.65 18.15 17.4 17.71 38,125
07/11/2018 18.01 18.15 17.5 17.52 206,235
07/10/2018 18.46 18.46 17.73 18.1 92,249
07/09/2018 18.07 18.89 17.75 18.46 163,264
07/06/2018 18.07 18.25 17.74 18.03 67,396
07/05/2018 18.6 18.62 17.74 18.09 37,546
07/03/2018 18.55 18.7255 18.13 18.39 22,389
07/02/2018 18.6 18.9799 18.01 18.54 43,175
06/29/2018 19.12 20.05 18.61 18.67 153,534
06/28/2018 19.37 19.895 18.75 18.93 72,241
06/27/2018 19.78 19.92 19.09 19.37 195,134
06/26/2018 20.27 20.45 18.99 19.88 127,564
06/25/2018 20.37 21.09 20 20.15 115,549
06/22/2018 20.54 20.799 20.1364 20.38 154,248
06/21/2018 21.34 21.53 20.5 20.62 86,642
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio