Calyxt Historical Data - CLXT

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Calyxt Inc CLXT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.13 -3.79% 3.30 3.16 3.4374 3.40 3.43 20:00:00
more quote information »

CLXT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.403.732.853.1180,566-0.10-2.94%
1 Month4.174.302.403.15124,494-0.87-20.86%
3 Months7.158.272.405.01123,173-3.85-53.85%
6 Months5.078.272.405.32152,403-1.77-34.91%
1 Year16.4117.902.406.70108,384-13.11-79.89%
3 Years9.5031.892.4012.6992,561-6.20-65.26%
5 Years9.5031.892.4012.6992,561-6.20-65.26%

CLXT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 3.30 -0.13 -3.79% 3.40 3.4374 3.16 159,907
Apr 06 2020 3.43 0.31 9.94% 3.15 3.45 3.15 65,833
Apr 03 2020 3.12 0.10 3.31% 3.08 3.13 2.85 62,112
Apr 02 2020 3.02 0.12 4.14% 2.87 3.13 2.87 80,655
Apr 01 2020 2.90 -0.39 -11.85% 3.25 3.28 2.90 135,205
Mar 31 2020 3.29 -0.12 -3.52% 3.40 3.73 3.29 77,478
Mar 30 2020 3.41 -0.33 -8.82% 3.74 3.94 3.35 154,533
Mar 27 2020 3.74 -0.24 -6.03% 4.11 4.11 3.70 81,110
Mar 26 2020 3.98 0.35 9.64% 3.72 4.30 3.2833 157,703
Mar 25 2020 3.63 0.20 5.83% 3.44 3.72 3.26 80,031
Mar 24 2020 3.43 0.41 13.58% 3.19 3.48 3.16 91,510
Mar 23 2020 3.02 -0.26 -7.93% 3.26 3.28 2.88 91,275
Mar 20 2020 3.28 0.08 2.5% 3.27 3.64 3.12 126,649
Mar 19 2020 3.20 0.72 29.03% 2.47 3.36 2.45 213,280
Mar 18 2020 2.48 -0.15 -5.7% 2.55 2.785 2.40 208,651
Mar 17 2020 2.63 0.06 2.33% 2.71 2.95 2.43 175,600
Mar 16 2020 2.57 -0.21 -7.39% 2.69 2.76 2.47 127,289
Mar 13 2020 2.775 -0.23 -7.5% 3.27 3.345 2.77 231,295
Mar 12 2020 3.00 -0.34 -10.18% 3.16 3.49 2.9101 136,928
Mar 11 2020 3.34 -0.39 -10.46% 3.70 3.836 3.1701 168,183
Mar 10 2020 3.73 -0.18 -4.6% 4.17 4.1899 3.69 131,404
Mar 09 2020 3.91 -0.45 -10.32% 4.25 4.46 3.90 138,164
See More Historical Prices »
Your Recent History
NASDAQ
CLXT
Calyxt
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200408 02:34:07