Co Diagnostics Historical Data - CODX

CODX Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 11 2019 1.09 1.045 -0.03 -2.34% 1.0305 1.11 57,009
Oct 10 2019 1.06 1.07 0.01 +0.94% 1.04 1.1 43,930
Oct 09 2019 1.12 1.06 -0.04 -3.64% 1.04 1.28 66,595
Oct 08 2019 1.08 1.1 0.01 +0.92% 1.08 1.1399999 53,388
Oct 07 2019 1.1299999 1.09 -0.03 -2.68% 1.07 1.2028 112,150
Oct 04 2019 1.08 1.12 0.06 +5.66% 1.05 1.1299999 169,613
Oct 03 2019 1.1 1.06 0.05 +4.95% 1.04 1.11 95,798
Oct 02 2019 1.02 1.01 -0.01 -0.49% 0.9635 1.08 28,218
Oct 01 2019 1.05 1.0149999 -0.02 -1.46% 0.97 1.06 68,728
Sep 30 2019 1.08 1.03 -0.04 -3.74% 1.03 1.11 132,866
Sep 27 2019 1.09 1.07 -0.03 -2.28% 1.07 1.1299999 44,368
Sep 26 2019 1.09 1.095 0.00 +0.46% 1.06 1.095 37,103
Sep 25 2019 1.1 1.09 0.01 +0.93% 1.05 1.1 72,601
Sep 24 2019 1.1 1.08 -0.02 -1.82% 1.05 1.11 59,507
Sep 23 2019 1.09 1.1 0.04 +3.77% 1.06 1.11 48,130
Sep 20 2019 1.11 1.06 -0.06 -5.36% 1.06 1.1399999 157,738
Sep 19 2019 1.1399999 1.12 -0.02 -1.75% 1.07 1.1399999 59,839
Sep 18 2019 1.1 1.1399999 0.07 +6.54% 1.07 1.19 42,222
Sep 17 2019 1.09 1.07 -0.01 -0.93% 1.05 1.1 27,301
Sep 16 2019 1.06 1.08 -0.01 -0.92% 1.05 1.1 14,276
Sep 13 2019 1.05 1.09 0.03 +2.83% 1.05 1.1 56,858
Sep 12 2019 1.05 1.06 -0.01 -0.62% 1.02 1.1284 199,810
Sep 11 2019 1.07 1.0666 0.02 +1.58% 1.03 1.21 102,928
Sep 10 2019 1.07 1.05 -0.01 -0.94% 1.04 1.0799 63,004
Sep 09 2019 1.08 1.06 -0.03 -2.75% 1.06 1.09 73,949
Sep 06 2019 1.09 1.09 0.00 +0.00% 1 1.11 112,668
Sep 05 2019 1.12 1.09 -0.07 -6.03% 1.09 1.15 157,245
Sep 04 2019 1.1399999 1.16 0.06 +5.45% 1.1 1.35 670,612
Sep 03 2019 1.1 1.1 0.03 +2.80% 1.05 1.15 130,430
Sep 02 2019 1.05 1.07 0.00 +0.00% 1.02 1.0784 0
Aug 30 2019 1.05 1.07 0.00 +0.00% 1.02 1.0784 187,021
Aug 29 2019 1.1 1.07 -0.01 -0.93% 1.06 1.1 91,155
Aug 28 2019 1.09 1.08 -0.01 -0.92% 1.07 1.1244 94,486
Aug 27 2019 1.1 1.09 -0.02 -1.36% 1.08 1.12 111,724
Aug 26 2019 1.15 1.105 -0.03 -2.21% 1.09 1.15 128,687
Aug 23 2019 1.1299999 1.1299999 0.00 +0.00% 1.1 1.17 163,474
Aug 22 2019 1.12 1.1299999 0.00 +0.44% 1.11 1.16 101,109
Aug 21 2019 1.1299999 1.125 0.01 +1.35% 1.12 1.151 52,450
Aug 20 2019 1.15 1.11 -0.05 -4.13% 1.0815999 1.21 180,440
Aug 19 2019 1.19 1.1578 0.06 +5.25% 1.15 1.25 296,470
Aug 16 2019 1.1299999 1.1 -0.02 -1.79% 1.1 1.18 109,172
Aug 15 2019 1.15 1.12 -0.11 -8.94% 1.12 1.1899 134,667
Aug 14 2019 1.27 1.23 -0.03 -2.38% 1.15 1.2746 223,076
Aug 13 2019 1.28 1.26 -0.05 -3.82% 1.26 1.34 183,788
Aug 12 2019 1.28 1.31 0.03 +2.34% 1.26 1.31 156,517
Aug 09 2019 1.27 1.28 0.00 -0.01% 1.21 1.32 213,036
Aug 08 2019 1.3 1.2801 -0.03 -2.28% 1.25 1.31 181,153
Aug 07 2019 1.34 1.31 -0.01 -0.76% 1.24 1.34 177,906
Aug 06 2019 1.35 1.32 0.04 +3.13% 1.25 1.35 259,764
Aug 05 2019 1.35 1.28 0.01 +0.79% 1.25 1.35 326,529
Aug 02 2019 1.24 1.27 0.03 +2.42% 1.24 1.28 89,331
Aug 01 2019 1.28 1.24 -0.04 -3.13% 1.2201 1.32 210,260
Jul 31 2019 1.3 1.28 -0.03 -2.29% 1.22 1.32 480,361
Jul 30 2019 1.3799999 1.31 -0.02 -1.13% 1.26 1.69 659,409
Jul 29 2019 1.32 1.325 -0.01 -0.38% 1.28 1.3899999 415,504
Jul 26 2019 1.3 1.33 0.02 +1.53% 1.22 1.3900999 519,104
Jul 25 2019 1.34 1.31 0.01 +0.77% 1.27 1.47 886,668
Jul 24 2019 1.2 1.3 0.09 +7.44% 1.2 1.36 876,929
Jul 23 2019 1.15 1.21 0.05 +4.31% 1.11 1.23 507,452
Jul 22 2019 1.1 1.16 0.04 +3.57% 0.96 1.28 1,886,104
Jul 19 2019 1.1399999 1.12 -0.03 -2.61% 1.01 1.19 1,452,855
Jul 18 2019 1.88 1.15 0.26 +28.49% 1 2.25 26,635,347
Jul 17 2019 0.9445 0.895 -0.03 -3.24% 0.88 0.9445 212,172
Jul 16 2019 0.87 0.925 0.0555 +6.38% 0.85 0.95 433,028
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:20191014 04:37:35