CLXT

Calyxt Historical Data

CLXT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 3.14 0.58 22.66% 2.70 3.15 2.70 1,345,081
Oct 26 2021 2.56 -0.28 -9.86% 2.87 3.85 2.3401 7,723,233
Oct 25 2021 2.84 0.06 2.16% 2.81 2.88 2.78 80,475
Oct 22 2021 2.78 -0.07 -2.46% 2.82 2.82 2.76 63,651
Oct 21 2021 2.85 -0.06 -2.06% 2.93 2.97 2.82 108,359
Oct 20 2021 2.91 -0.13 -4.28% 3.07 3.12 2.78 181,530
Oct 19 2021 3.04 0.04 1.33% 3.00 3.04 2.955 130,631
Oct 18 2021 3.00 0.05 1.69% 2.96 3.02 2.9173 87,771
Oct 15 2021 2.95 -0.06 -1.99% 3.03 3.03 2.91 106,211
Oct 14 2021 3.01 0.01 0.33% 3.005 3.04 2.97 90,504
Oct 13 2021 3.00 0.02 0.67% 2.97 3.06 2.97 106,408
Oct 12 2021 2.98 -0.07 -2.3% 3.03 3.08 2.96 288,221
Oct 11 2021 3.05 -0.06 -1.93% 3.13 3.14 3.05 70,620
Oct 08 2021 3.11 0.02 0.65% 3.08 3.18 3.03 89,070
Oct 07 2021 3.09 0.08 2.66% 3.07 3.20 3.01 271,995
Oct 06 2021 3.01 -0.15 -4.75% 3.21 3.25 2.96 570,724
Oct 05 2021 3.16 -0.06 -1.86% 3.25 3.33 3.12 484,537
Oct 04 2021 3.22 -0.06 -1.83% 3.28 3.34 3.22 62,870
Oct 01 2021 3.28 -0.09 -2.67% 3.36 3.4597 3.22 72,871
Sep 30 2021 3.37 -0.02 -0.59% 3.40 3.42 3.3395 66,215
Sep 29 2021 3.39 -0.10 -2.87% 3.50 3.535 3.365 33,413
Sep 28 2021 3.49 -0.17 -4.64% 3.84 3.84 3.42 66,355
Sep 27 2021 3.66 0.06 1.67% 3.60 3.71 3.50 36,918
Sep 24 2021 3.60 -0.03 -0.83% 3.58 3.67 3.55 39,429
Sep 23 2021 3.63 0.08 2.25% 3.59 3.71 3.50 52,227
Sep 22 2021 3.55 -0.03 -0.84% 3.56 3.60 3.46 76,991
Sep 21 2021 3.58 0.01 0.28% 3.60 3.71 3.55 46,066
Sep 20 2021 3.57 -0.02 -0.56% 3.47 3.60 3.42 103,264
Sep 17 2021 3.59 0.19 5.59% 3.41 3.60 3.29 406,493
Sep 16 2021 3.40 -0.27 -7.36% 3.60 3.73 3.36 263,177
Sep 15 2021 3.67 -0.06 -1.61% 3.75 3.867 3.66 149,820
Sep 14 2021 3.73 -0.12 -3.12% 3.8911 3.95 3.70 55,992
Sep 13 2021 3.85 -0.24 -5.87% 4.17 4.17 3.848 147,831
Sep 10 2021 4.09 -0.08 -1.92% 4.18 4.21 4.03 33,656
Sep 09 2021 4.17 0.12 2.96% 4.10 4.19 4.04 98,570
Sep 08 2021 4.05 -0.20 -4.71% 4.23 4.2548 4.02 76,099
Sep 07 2021 4.25 0.04 0.95% 4.25 4.43 4.23 84,267
Sep 06 2021 4.21 0.00 +0.00% 4.25 4.29 4.15 0
Sep 03 2021 4.21 -0.08 -1.86% 4.25 4.29 4.15 87,129
Sep 02 2021 4.29 0.06 1.42% 4.28 4.36 4.13 164,346
Sep 01 2021 4.23 0.33 8.46% 4.06 4.38 4.00 514,265
Aug 31 2021 3.90 -0.03 -0.76% 3.9506 4.10 3.89 157,203
Aug 30 2021 3.93 -0.13 -3.2% 4.10 4.16 3.90 223,480
Aug 27 2021 4.06 0.06 1.5% 4.00 4.20 3.96 92,896
Aug 26 2021 4.00 -0.10 -2.44% 4.01 4.20 3.91 68,106
Aug 25 2021 4.10 0.15 3.8% 3.89 4.14 3.75 164,162
Aug 24 2021 3.95 0.55 16.18% 3.83 3.98 3.54 210,223
Aug 23 2021 3.40 0.08 2.41% 3.33 3.5099 3.33 85,398
Aug 20 2021 3.32 0.14 4.4% 3.18 3.36 3.16 62,468
Aug 19 2021 3.18 -0.15 -4.5% 3.32 3.32 3.11 104,968
Aug 18 2021 3.33 0.04 1.22% 3.29 3.4277 3.22 85,085
Aug 17 2021 3.29 -0.10 -2.95% 3.32 3.45 3.2586 79,207
Aug 16 2021 3.39 -0.16 -4.51% 3.49 3.49 3.38 111,414
Aug 13 2021 3.55 -0.20 -5.33% 3.73 3.76 3.55 95,917
Aug 12 2021 3.75 -0.03 -0.79% 3.80 3.80 3.61 82,186
Aug 11 2021 3.78 -0.26 -6.44% 4.04 4.04 3.78 127,057
Aug 10 2021 4.04 -0.06 -1.46% 4.09 4.18 4.00 81,665
Aug 09 2021 4.10 0.17 4.33% 3.96 4.14 3.92 143,680
Aug 06 2021 3.93 0.27 7.38% 3.84 3.97 3.68 156,645
Aug 05 2021 3.66 0.15 4.27% 3.48 3.69 3.44 157,857
Aug 04 2021 3.51 -0.18 -4.88% 3.65 3.72 3.50 100,637
Aug 03 2021 3.69 -0.08 -2.12% 3.78 3.78 3.60 187,798
Aug 02 2021 3.77 -0.01 -0.13% 3.80 3.84 3.65 187,635
Jul 30 2021 3.775 -0.01 -0.13% 3.72 3.8549 3.7001 138,447
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:20211028 15:14:35