CODX

Co Diagnostics Historical Data

CODX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 18.21 0.22 1.22% 17.96 18.30 17.25 1,221,684
Jul 09 2020 17.99 -0.93 -4.92% 18.82 19.00 17.56 2,169,541
Jul 08 2020 18.92 0.98 5.46% 18.02 19.20 17.91 2,103,532
Jul 07 2020 17.94 -0.19 -1.05% 18.00 18.66 17.8401 1,959,304
Jul 06 2020 18.13 -0.81 -4.28% 19.10 19.26 18.00 2,281,232
Jul 03 2020 18.94 0.00 +0.00% 19.57 20.56 18.75 0
Jul 02 2020 18.94 -0.52 -2.67% 19.57 20.56 18.75 3,826,817
Jul 01 2020 19.46 0.13 0.67% 19.34 19.98 18.40 2,789,116
Jun 30 2020 19.33 1.85 10.58% 17.36 19.85 17.05 5,176,279
Jun 29 2020 17.48 -0.47 -2.62% 17.93 18.60 17.01 1,781,330
Jun 26 2020 17.95 -0.25 -1.37% 18.36 18.94 17.25 5,664,524
Jun 25 2020 18.20 -0.07 -0.38% 18.50 19.55 18.00 3,683,606
Jun 24 2020 18.27 -0.58 -3.08% 18.38 19.70 17.55 6,737,897
Jun 23 2020 18.85 2.36 14.31% 16.17 18.88 16.05 5,680,033
Jun 22 2020 16.49 -0.72 -4.18% 17.17 17.40 16.0295 1,756,398
Jun 19 2020 17.21 1.30 8.16% 15.95 17.80 15.77 3,177,230
Jun 18 2020 15.9119 -0.55 -3.33% 16.15 16.65 15.7752 1,959,735
Jun 17 2020 16.46 0.03 0.18% 16.47 17.00 16.22 1,297,346
Jun 16 2020 16.43 -1.00 -5.74% 17.05 17.4977 15.76 2,416,834
Jun 15 2020 17.43 1.86 11.95% 15.40 17.88 15.35 3,919,849
Jun 12 2020 15.57 0.13 0.84% 15.58 15.90 15.18 1,059,753
Jun 11 2020 15.44 -0.56 -3.5% 15.27 16.10 15.00 1,912,354
Jun 10 2020 16.00 -0.15 -0.93% 16.07 16.55 15.6101 1,795,334
Jun 09 2020 16.15 0.20 1.25% 16.04 16.6277 15.70 1,540,277
Jun 08 2020 15.95 0.00 0.0% 15.29 16.00 14.50 2,771,326
Jun 05 2020 15.95 -0.63 -3.8% 16.415 16.70 15.118 2,388,570
Jun 04 2020 16.58 -0.35 -2.07% 16.50 16.955 15.85 2,480,667
Jun 03 2020 16.93 -0.63 -3.59% 17.27 17.65 16.75 2,213,120
Jun 02 2020 17.56 -0.40 -2.23% 17.944 18.20 17.45 1,593,738
Jun 01 2020 17.96 -0.04 -0.22% 17.70 18.37 17.32 1,657,882
May 29 2020 17.9999 0.57 3.27% 17.10 18.00 17.0009 1,935,112
May 28 2020 17.43 -0.13 -0.74% 17.46 19.15 17.25 1,474,725
May 27 2020 17.56 -0.48 -2.66% 17.54 19.00 15.88 3,650,053
May 26 2020 18.0398 -0.50 -2.7% 18.89 20.94 17.89 2,839,728
May 25 2020 18.54 0.00 +0.00% 17.66 18.80 17.58 0
May 22 2020 18.54 0.58 3.23% 17.66 18.80 17.58 2,700,486
May 21 2020 17.96 -0.55 -2.97% 18.25 19.48 17.25 3,837,591
May 20 2020 18.51 -0.19 -1.02% 19.83 20.44 18.10 5,037,458
May 19 2020 18.7002 1.34 7.72% 17.87 19.47 17.51 8,254,986
May 18 2020 17.36 0.46 2.72% 17.70 19.40 16.10 8,676,780
May 15 2020 16.90 -5.32 -23.94% 19.52 21.20 15.80 20,972,501
May 14 2020 22.22 -1.55 -6.52% 26.72 31.40 18.35 49,197,890
May 13 2020 23.7698 6.47 37.4% 17.56 24.63 17.35 21,341,608
May 12 2020 17.30 0.25 1.47% 17.61 17.7101 16.05 5,573,759
May 11 2020 17.05 1.69 11.0% 16.05 17.40 15.26 10,176,618
May 08 2020 15.3602 0.60 4.07% 14.74 15.65 14.60 6,414,509
May 07 2020 14.76 0.46 3.22% 14.20 14.97 13.87 3,491,821
May 06 2020 14.3002 0.41 2.95% 14.00 14.60 14.00 2,834,919
May 05 2020 13.89 -1.05 -7.03% 14.54 15.00 13.65 4,921,609
May 04 2020 14.94 1.42 10.5% 14.33 15.60 12.80 15,321,189
May 01 2020 13.52 2.18 19.22% 12.31 14.09 10.91 16,451,398
Apr 30 2020 11.34 -1.02 -8.25% 11.99 12.40 11.20 5,284,385
Apr 29 2020 12.3602 -1.16 -8.58% 13.16 13.68 12.18 5,089,159
Apr 28 2020 13.52 -0.38 -2.73% 14.17 14.475 12.70 4,479,136
Apr 27 2020 13.8998 -0.50 -3.47% 14.98 15.76 13.72 11,783,502
Apr 24 2020 14.40 0.72 5.26% 13.85 14.48 13.71 6,689,043
Apr 23 2020 13.68 0.38 2.86% 13.20 14.49 13.01 7,363,740
Apr 22 2020 13.30 -0.08 -0.59% 13.71 14.00 13.19 3,427,046
Apr 21 2020 13.3794 -1.16 -7.98% 14.34 14.84 12.56 6,460,951
Apr 20 2020 14.54 1.19 8.91% 14.50 15.69 13.24 15,218,075
Apr 17 2020 13.35 -0.60 -4.3% 13.26 15.00 11.65 20,095,036
Apr 16 2020 13.95 4.45 46.84% 10.14 14.27 9.50 30,961,715
Apr 15 2020 9.50 -0.45 -4.52% 9.58 10.23 9.40 2,445,560
Apr 14 2020 9.95 0.03 0.3% 10.18 10.67 9.55 5,080,673
Apr 13 2020 9.9201 1.12 12.73% 8.80 10.15 8.50 5,349,321
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:20200712 04:24:24