Co Diagnostics Historical Data - CODX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Co Diagnostics Inc CODX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.31 -3.64% 8.20 8.06 8.45 8.14 8.51 00:00:01
more quote information »

CODX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.159.706.818.233,411,617-0.95-10.38%
1 Month14.2317.235.5710.7710,409,279-6.03-42.38%
3 Months0.9326.000.918.5212,395,0497.27781.72%
6 Months1.1026.000.84638.455,630,1147.10645.45%
1 Year1.1426.000.6947.663,229,9807.06619.3%
3 Years6.0026.000.6947.031,399,1142.2036.67%
5 Years6.0026.000.6947.031,399,1142.2036.67%

CODX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 8.195 -0.25 -2.9% 8.14 8.45 7.92 2,058,000
Apr 02 2020 8.4401 0.98 13.16% 8.00 8.93 7.65 6,228,512
Apr 01 2020 7.4584 -0.16 -2.12% 7.42 7.71 6.81 2,489,734
Mar 31 2020 7.62 -0.58 -7.07% 7.80 8.00 7.50 2,856,893
Mar 30 2020 8.1999 -0.95 -10.38% 8.66 9.14 7.85 2,744,134
Mar 27 2020 9.15 -0.24 -2.56% 9.15 9.70 8.88 2,738,812
Mar 26 2020 9.39 0.46 5.15% 9.27 10.60 8.83 4,039,855
Mar 25 2020 8.93 0.75 9.17% 7.83 9.39 7.50 7,640,173
Mar 24 2020 8.18 -1.34 -14.08% 8.85 9.60 8.00 4,305,165
Mar 23 2020 9.52 -0.93 -8.9% 9.99 11.03 9.00 4,306,928
Mar 20 2020 10.45 -0.14 -1.28% 11.00 12.30 10.00 4,261,914
Mar 19 2020 10.585 -0.22 -1.99% 11.77 12.62 10.51 6,229,780
Mar 18 2020 10.80 0.24 2.27% 11.29 12.82 9.51 8,677,525
Mar 17 2020 10.56 1.51 16.69% 13.00 14.88 9.20 17,848,552
Mar 16 2020 9.05 -0.35 -3.72% 9.79 12.68 8.32 6,323,779
Mar 13 2020 9.40 -2.35 -20.0% 11.76 13.77 9.01 16,180,831
Mar 12 2020 11.75 -1.62 -12.12% 15.90 17.23 11.11 25,980,003
Mar 11 2020 13.37 6.57 96.62% 8.30 14.50 7.76 55,996,494
Mar 10 2020 6.80 -3.00 -30.61% 8.91 10.75 5.57 13,511,654
Mar 09 2020 9.80 -3.17 -24.44% 13.41 14.80 9.53 8,456,333
Mar 06 2020 12.97 -1.20 -8.47% 14.23 15.30 12.11 10,137,617
Mar 05 2020 14.17 2.17 18.08% 14.63 16.17 13.5606 22,629,608
See More Historical Prices »
Your Recent History
NASDAQ
CODX
Co Diagnos..
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:20200405 07:58:35