Quantcast
CLXT

Calyxt, Inc. Common Stock Historical Stock Prices

$9.7
*  
0.27
2.71%
Get CLXT Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading CLXT now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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 9.95 10.30 9.55 9.70 61,059
12/11/2018 9.95 10.3 9.55 9.7 61,059
12/10/2018 10.43 10.6682 9.67 9.97 85,658
12/07/2018 10.93 10.95 10.21 10.37 51,098
12/06/2018 11 11.06 10.68 10.99 73,549
12/04/2018 11.48 11.83 11.07 11.07 35,583
12/03/2018 11.71 12 11.12 11.44 48,257
11/30/2018 11.54 11.935 11.32 11.52 90,724
11/29/2018 11.5 11.84 11.44 11.61 43,506
11/28/2018 11.34 11.75 11.15 11.47 39,347
11/27/2018 11.61 11.75 11.15 11.33 58,169
11/26/2018 11.93 12.37 11.48 11.66 60,774
11/23/2018 12.04 12.19 11.82 11.87 16,885
11/21/2018 11.91 12.3199 11.53 11.99 52,469
11/20/2018 12.09 12.4 11.33 11.75 63,480
11/19/2018 12.3 12.49 11.85 12.1 97,005
11/16/2018 11.66 12.3185 11.66 11.98 199,247
11/15/2018 11.9 12 11.25 11.68 103,303
11/14/2018 12 12.45 11.89 12.01 135,692
11/13/2018 11.67 12.45 11.38 11.86 53,011
11/12/2018 12.25 12.28 11.25 11.45 55,848
11/09/2018 12.68 12.72 11.775 12.12 45,533
11/08/2018 12.2 13 12.13 12.69 82,368
11/07/2018 12.27 12.43 12.19 12.24 42,310
11/06/2018 12.785 12.785 12.07 12.24 24,086
11/05/2018 12.67 12.71 12.27 12.3 55,047
11/02/2018 12.65 12.93 12.24 12.63 55,690
11/01/2018 12.23 12.5 12.13 12.26 139,865
10/31/2018 12 12.4 11.9 12.04 163,645
10/30/2018 11.91 12.39 11.66 11.9 31,679
10/29/2018 12.36 12.415 11.56 11.94 45,949
10/26/2018 12 12.3788 11.6101 12.2 52,241
10/25/2018 11.59 12.545 11.59 12.04 80,956
10/24/2018 12.47 12.74 11.42 11.56 70,667
10/23/2018 12.17 12.575 12.11 12.5 21,364
10/22/2018 12.5 12.95 12.0076 12.46 24,771
10/19/2018 12.83 13.08 12.38 12.42 23,472
10/18/2018 13.47 13.52 12.52 12.76 70,502
10/17/2018 14 14.2 13.45 13.57 71,959
10/16/2018 13.11 14 13.08 13.98 55,789
10/15/2018 13.85 13.85 12.653 12.93 78,084
10/12/2018 13.5 14.48 13.3 13.8 46,099
10/11/2018 13.5 14.5 13 13.29 52,913
10/10/2018 14.65 14.65 13.44 13.54 68,798
10/09/2018 14.11 14.89 13.59 14.65 53,975
10/08/2018 14.5 14.9025 14.08 14.24 41,697
10/05/2018 14.69 14.79 14.08 14.52 38,481
10/04/2018 14.96 15.15 14.29 14.71 82,570
10/03/2018 15.01 15.47 14.8 14.99 55,117
10/02/2018 14.76 15.09 14.6 14.94 90,347
10/01/2018 15.54 15.59 14.54 14.83 57,561
09/28/2018 15.23 15.98 15.04 15.27 22,677
09/27/2018 15.69 16.42 15 15.19 61,728
09/26/2018 15.92 15.92 15.17 15.64 42,660
09/25/2018 16.99 16.99 15.39 15.75 118,835
09/24/2018 16.45 17.2 16.2825 16.91 54,274
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
*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