Quantcast

Co-Diagnostics, Inc. Common Stock Historical Stock Prices

CODX 
$1.1244
*  
0.0006
0.05%
Get CODX Alerts
*Delayed - data as of Aug. 22, 2019 10:33 ET  -  Find a broker to begin trading CODX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CODX Real Time
 
 
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 21-MAY-2019 TO 21-AUG-2019

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.
10:33 1.12 1.16 1.12 1.1244 47,806
08/21/2019 1.13 1.151 1.12 1.125 52,450
08/20/2019 1.15 1.18 1.0816 1.11 185,465
08/19/2019 1.19 1.24 1.15 1.1578 296,483
08/16/2019 1.13 1.18 1.1 1.1 109,254
08/15/2019 1.15 1.1899 1.12 1.12 135,926
08/14/2019 1.27 1.2746 1.15 1.23 229,398
08/13/2019 1.28 1.3 1.26 1.26 184,793
08/12/2019 1.28 1.31 1.26 1.3 156,607
08/09/2019 1.27 1.32 1.25 1.28 215,593
08/08/2019 1.3 1.31 1.25 1.2801 187,644
08/07/2019 1.34 1.34 1.24 1.31 178,007
08/06/2019 1.35 1.35 1.25 1.32 260,012
08/05/2019 1.35 1.35 1.25 1.28 330,999
08/02/2019 1.24 1.28 1.24 1.27 89,890
08/01/2019 1.28 1.32 1.23 1.24 210,372
07/31/2019 1.3 1.32 1.22 1.28 490,824
07/30/2019 1.38 1.38 1.26 1.31 663,125
07/29/2019 1.32 1.39 1.3 1.31 428,389
07/26/2019 1.3 1.3901 1.22 1.33 519,718
07/25/2019 1.34 1.47 1.29 1.31 886,898
07/24/2019 1.2 1.36 1.2 1.35 882,285
07/23/2019 1.15 1.22 1.13 1.21 510,064
07/22/2019 1.1 1.28 1.09 1.16 1,890,195
07/19/2019 1.14 1.14 1.01 1.12 1,466,864
07/18/2019 1.88 2 1.11 1.15 26,881,940
07/17/2019 0.9445 0.9445 0.88 0.895 222,983
07/16/2019 0.87 0.95 0.8501 0.925 441,308
07/15/2019 0.9 0.96 0.8501 0.8695 619,972
07/12/2019 1.06 1.1 0.9 0.935 1,625,940
07/11/2019 1.45 1.7834 1.0448 1.085 31,361,830
07/10/2019 0.8419 0.89 0.8401 0.8715 55,347
07/09/2019 0.85 0.85 0.81 0.8397 38,752
07/08/2019 0.8223 0.8571 0.8 0.84 27,556
07/05/2019 0.855 0.865 0.81 0.83 32,789
07/03/2019 0.85 0.88 0.83 0.8651 168,487
07/02/2019 0.85 0.8799 0.82 0.825 158,902
07/01/2019 0.836 0.84 0.7877 0.806 69,324
06/28/2019 0.828 0.85 0.792 0.804 101,840
06/27/2019 0.7751 0.82 0.77 0.8 57,004
06/26/2019 0.79 0.79 0.74 0.7651 42,759
06/25/2019 0.7531 0.795 0.7325 0.75 84,530
06/24/2019 0.76 0.76 0.7113 0.712 87,798
06/21/2019 0.799 0.799 0.7501 0.752 31,372
06/20/2019 0.7749 0.821 0.77 0.7891 27,478
06/19/2019 0.7351 0.85 0.7351 0.7749 70,628
06/18/2019 0.782 0.7944 0.7401 0.7401 186,313
06/17/2019 0.791 0.8305 0.781 0.792 27,240
06/14/2019 0.8 0.8284 0.791 0.8096 32,681
06/13/2019 0.81 0.8457 0.7903 0.8172 90,577
06/12/2019 0.9 0.9 0.821 0.821 41,860
06/11/2019 0.8494 0.9 0.8 0.8444 81,741
06/10/2019 0.9 0.9 0.78 0.83 138,606
06/07/2019 0.77 0.9 0.72 0.869 170,637
06/06/2019 0.77 0.85 0.75 0.77 117,457
06/05/2019 0.83 0.83 0.694 0.77 214,712
06/04/2019 0.81 0.81 0.79 0.79 203,619
06/03/2019 0.85 0.85 0.79 0.805 129,497
05/31/2019 0.82 0.8399 0.8 0.801 75,024
05/30/2019 0.849 0.8536 0.82 0.82 89,347
05/29/2019 0.85 0.9198 0.82 0.832 592,406
05/28/2019 0.828 0.87 0.7995 0.817 300,854
05/24/2019 0.8747 0.8999 0.83 0.8351 180,324
05/23/2019 0.9875 0.9875 0.779 0.8648 943,887
05/22/2019 1.13 1.2 0.94 0.9903 4,948,316
05/21/2019 0.957 0.97 0.887 0.91 78,071
*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