Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Co-Diagnostics, Inc. (CODX)

Compare
0.3474
+0.0104
+(3.09%)
At close: April 17 at 4:00:02 PM EDT
0.3500
+0.00
+(0.75%)
After hours: April 17 at 4:08:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.35000.36000.32400.34700.347021,300
Apr 16, 20250.34100.36600.32500.33700.337017,500
Apr 15, 20250.35200.37300.34000.35000.35009,800
Apr 14, 20250.37100.38000.34500.36300.363065,800
Apr 11, 20250.32700.39500.30100.36900.3690441,000
Apr 10, 20250.32400.36900.30200.33700.3370311,900
Apr 9, 20250.29100.37700.28000.33400.3340506,900
Apr 8, 20250.33000.35000.29000.29900.299043,700
Apr 7, 20250.30000.38100.28800.32000.3200195,800
Apr 4, 20250.32400.34000.30000.31100.3110118,000
Apr 3, 20250.36900.37300.32000.32300.323070,000
Apr 2, 20250.32500.38500.32200.35800.3580143,800
Apr 1, 20250.30100.35000.30100.32800.328098,000
Mar 31, 20250.31000.32800.30000.31000.3100166,500
Mar 28, 20250.38000.38000.28000.32000.3200846,000
Mar 27, 20250.41400.43300.33200.39200.3920705,800
Mar 26, 20250.44000.44900.40000.41700.4170194,700
Mar 25, 20250.45200.50000.41200.46300.4630752,500
Mar 24, 20250.45800.47000.44000.46400.4640121,900
Mar 21, 20250.45500.50500.43300.46100.4610165,300
Mar 20, 20250.49300.49300.45000.48900.489083,900
Mar 19, 20250.45600.52000.43300.47400.4740441,200
Mar 18, 20250.45000.46500.44000.44100.441093,800
Mar 17, 20250.49900.56000.45000.45200.4520522,900
Mar 14, 20250.49900.50000.48000.48400.484037,800
Mar 13, 20250.50000.53000.45000.47800.4780220,300
Mar 12, 20250.48400.52000.46000.50000.500074,000
Mar 11, 20250.55000.55000.48600.49900.4990178,200
Mar 10, 20250.55500.62000.52000.53500.5350225,100
Mar 7, 20250.52900.67600.50100.56000.5600364,800
Mar 6, 20250.49900.52000.48500.51400.514056,800
Mar 5, 20250.49000.52000.47200.49300.493048,500
Mar 4, 20250.45900.49000.45500.48700.487074,000
Mar 3, 20250.52000.52000.47500.47800.4780111,400
Feb 28, 20250.51000.53500.49200.49500.4950203,400
Feb 27, 20250.52000.54600.49400.51000.5100188,300
Feb 26, 20250.58000.59500.49000.51900.5190332,200
Feb 25, 20250.61500.65500.56000.57900.5790212,700
Feb 24, 20250.68000.68000.60100.61100.6110401,000
Feb 21, 20250.71600.72000.69800.70500.70501,162,300
Feb 20, 20250.68900.72000.68900.70800.708053,600
Feb 19, 20250.70000.72900.70000.70000.700085,200
Feb 18, 20250.69300.73000.68400.71900.719046,800
Feb 14, 20250.68100.72000.68100.69000.690082,100
Feb 13, 20250.67000.69000.66800.69000.690050,000
Feb 12, 20250.68000.69000.66100.67400.674038,600
Feb 11, 20250.68500.69000.66000.68000.680064,000
Feb 10, 20250.68000.69000.66600.67600.676091,900
Feb 7, 20250.69900.75000.67100.68800.688084,900
Feb 6, 20250.74000.74800.65000.68100.6810338,000
Feb 5, 20250.77000.77000.72000.73000.730055,000
Feb 4, 20250.72000.74600.72000.72200.722052,300
Feb 3, 20250.75000.78000.72000.73500.735033,100
Jan 31, 20250.79600.79600.72100.75100.7510224,300
Jan 30, 20250.81700.84000.75500.79000.790086,800
Jan 29, 20250.79000.80000.75000.79200.792064,700
Jan 28, 20250.82900.83000.77800.78300.783085,800
Jan 27, 20250.80000.84500.80000.83000.830060,300
Jan 24, 20250.82200.85000.80000.80400.804037,700
Jan 23, 20250.84000.85000.80000.84000.840042,900
Jan 22, 20250.79100.84800.79100.83000.830099,400
Jan 21, 20250.78000.80000.76000.79100.791070,000
Jan 17, 20250.77900.80000.75800.79500.795074,500
Jan 16, 20250.77000.78800.76000.77500.7750108,400
Jan 15, 20250.74300.78000.70700.74400.7440196,600
Jan 14, 20250.80000.84300.71000.74200.7420231,300
Jan 13, 20250.86000.88000.75000.76200.7620244,000
Jan 10, 20250.80700.84000.79000.83000.8300145,500
Jan 8, 20250.88000.89900.75200.77500.7750274,500
Jan 7, 20251.00001.00000.82000.86400.8640462,200
Jan 6, 20250.79001.07000.78401.00001.00001,809,300
Jan 3, 20250.72800.79000.72800.78000.7800351,200
Jan 2, 20250.74100.79000.71000.72300.7230561,300
Dec 31, 20240.68800.79000.68800.75000.7500641,700
Dec 30, 20240.71500.72000.67000.70000.7000242,900
Dec 27, 20240.76000.76000.71100.73000.7300144,000
Dec 26, 20240.76000.77000.74000.75800.758092,200
Dec 24, 20240.71200.77500.71000.76800.768067,800
Dec 23, 20240.72800.75000.70200.72900.7290178,500
Dec 20, 20240.73000.76500.72100.73000.7300170,900
Dec 19, 20240.76000.78000.70000.72500.7250319,600
Dec 18, 20240.77000.78600.71700.72600.7260329,000
Dec 17, 20240.79000.79900.73400.76000.7600307,800
Dec 16, 20240.81000.85900.77600.79000.7900143,500
Dec 13, 20240.86000.86500.80000.83200.8320101,600
Dec 12, 20240.80000.85000.80000.83600.8360144,100
Dec 11, 20240.85000.85000.80400.81000.8100110,200
Dec 10, 20240.85000.87000.83100.84300.843087,300
Dec 9, 20240.85000.87100.84000.85300.853091,600
Dec 6, 20240.82000.87100.82000.85100.8510165,400
Dec 5, 20240.89000.91800.82000.82000.8200131,100
Dec 4, 20240.88600.91000.87000.87600.8760158,700
Dec 3, 20240.94000.95000.88000.88000.8800112,300
Dec 2, 20240.88400.93700.85000.93700.9370118,100
Nov 29, 20240.93200.94000.88400.89100.8910102,300
Nov 27, 20240.92000.98200.88000.93600.9360272,700
Nov 26, 20241.00001.03000.92800.93000.9300336,900
Nov 25, 20241.01001.04100.99000.99000.9900366,300
Nov 22, 20241.06001.06001.00001.01001.0100171,900
Nov 21, 20241.04001.08001.03001.06001.060064,700
Nov 20, 20241.03001.06001.02001.04001.0400129,700
Nov 19, 20241.04001.09001.04001.07001.070062,800
Nov 18, 20241.05001.08001.01001.08001.0800260,800
Nov 15, 20241.10001.11001.05001.06001.0600126,000
Nov 14, 20241.11001.12501.07001.10001.1000173,800
Nov 13, 20241.19001.19001.10001.11001.1100103,100
Nov 12, 20241.18001.18001.15001.17001.170034,600
Nov 11, 20241.13001.19801.11001.18001.1800152,200
Nov 8, 20241.16001.18501.14001.14001.1400128,000
Nov 7, 20241.18001.21001.17501.18001.180099,700
Nov 6, 20241.22001.24001.18001.21001.210086,400
Nov 5, 20241.22001.23001.18001.21001.210043,100
Nov 4, 20241.21001.22901.20001.22001.220023,900
Nov 1, 20241.21001.23001.18001.21001.210051,900
Oct 31, 20241.20001.22501.18001.21001.210035,600
Oct 30, 20241.17001.24001.17001.22001.220088,400
Oct 29, 20241.24001.24001.18001.21001.210054,700
Oct 28, 20241.23001.27001.21001.25001.250051,100
Oct 25, 20241.22001.24001.22001.23001.230045,300
Oct 24, 20241.25001.25001.22001.24001.240065,300
Oct 23, 20241.26001.27101.23001.24001.240050,900
Oct 22, 20241.27001.29001.25001.27001.270053,500
Oct 21, 20241.25001.29001.23001.28001.280070,700
Oct 18, 20241.25001.29001.24001.28001.280033,300
Oct 17, 20241.20001.27001.18001.25001.2500169,500
Oct 16, 20241.26001.26001.19001.22001.2200112,300
Oct 15, 20241.35001.35001.24001.26001.260084,100
Oct 14, 20241.27001.35201.27001.32001.320041,200
Oct 11, 20241.27001.29001.25001.28001.280048,300
Oct 10, 20241.34001.36001.25001.27001.270044,300
Oct 9, 20241.33001.37001.28001.36001.360070,200
Oct 8, 20241.24001.40001.22101.32001.3200409,700
Oct 7, 20241.26001.27001.24001.25001.250044,500
Oct 4, 20241.21001.28001.21001.28001.280077,500
Oct 3, 20241.25001.25001.19001.20001.200036,700
Oct 2, 20241.19001.26001.18001.23001.230047,800
Oct 1, 20241.26001.26001.16001.20001.2000101,800
Sep 30, 20241.21001.29001.15001.25001.250064,900
Sep 27, 20241.17001.26001.17001.23001.230051,200
Sep 26, 20241.17001.21001.17001.17001.170045,200
Sep 25, 20241.22001.25001.14001.17001.1700185,500
Sep 24, 20241.23001.25001.20001.20001.200075,100
Sep 23, 20241.27001.29001.18001.21001.2100120,500
Sep 20, 20241.26001.31001.25001.29001.290073,600
Sep 19, 20241.29001.34001.25001.27001.270087,800
Sep 18, 20241.27001.30001.27001.28001.280039,300
Sep 17, 20241.30001.32001.25001.26001.2600121,400
Sep 16, 20241.35001.35001.28001.29001.290062,000
Sep 13, 20241.27001.33001.27001.31001.310048,300
Sep 12, 20241.25001.32501.21001.29001.2900185,600
Sep 11, 20241.25001.28001.23501.26001.2600126,600
Sep 10, 20241.27001.30001.23001.27001.270084,200
Sep 9, 20241.33001.36001.27001.28001.2800126,400
Sep 6, 20241.33001.38001.29001.34001.3400277,900
Sep 5, 20241.26001.58001.26001.33501.3350831,600
Sep 4, 20241.30001.30101.25001.25001.2500129,200
Sep 3, 20241.40001.41001.30001.31001.3100112,500
Aug 30, 20241.42001.47001.36001.39001.3900175,000
Aug 29, 20241.60001.64801.36001.42001.4200267,700
Aug 28, 20241.53001.70001.51001.57001.5700403,200
Aug 27, 20241.56001.65001.48001.51001.5100326,700
Aug 26, 20241.89001.92001.45001.58001.58001,046,000
Aug 23, 20241.54002.23001.50001.75001.75004,044,800
Aug 22, 20241.56001.63001.44001.55001.5500257,100
Aug 21, 20241.48001.64001.42001.57001.5700647,300
Aug 20, 20241.66001.67001.38001.44001.4400569,300
Aug 19, 20241.50001.94001.41001.72001.72002,029,000
Aug 16, 20241.27001.46001.20001.36501.3650468,500
Aug 15, 20241.23001.29001.20001.24001.2400126,800
Aug 14, 20241.17001.29001.10001.21001.2100368,300
Aug 13, 20241.15001.19001.15001.17001.170033,700
Aug 12, 20241.11001.16001.11001.15001.150011,100
Aug 9, 20241.07001.15001.05001.12001.1200103,400
Aug 8, 20241.06001.10001.01001.02001.0200135,000
Aug 7, 20241.08701.14001.05001.07001.070055,400
Aug 6, 20241.04001.15001.03001.11001.110084,400
Aug 5, 20241.06001.07001.01001.05001.050060,000
Aug 2, 20241.10001.14001.05001.09001.090046,600
Aug 1, 20241.13001.14901.10001.11001.110035,600
Jul 31, 20241.20001.20001.13001.15001.150072,000
Jul 30, 20241.12001.23001.12001.20001.200063,000
Jul 29, 20241.14001.15001.10001.13001.130044,100
Jul 26, 20241.09001.16001.09001.12001.1200119,500
Jul 25, 20241.18001.18001.08101.10001.1000102,100
Jul 24, 20241.28501.28501.20001.21001.210061,100
Jul 23, 20241.25001.29001.21001.27501.275052,900
Jul 22, 20241.29001.29801.23001.27001.270061,200
Jul 19, 20241.26001.29001.24401.27001.270060,100
Jul 18, 20241.30001.34001.27001.27001.270073,100
Jul 17, 20241.33001.33001.20001.29001.2900106,700
Jul 16, 20241.30001.37001.27001.32001.320077,900
Jul 15, 20241.35001.39001.22001.28501.285093,600
Jul 12, 20241.30001.37501.30001.35001.350040,100
Jul 11, 20241.39001.39001.27001.30001.3000136,600
Jul 10, 20241.27001.39001.22001.37001.3700133,600
Jul 9, 20241.22001.24001.21001.23001.230024,800
Jul 8, 20241.23001.27801.21001.24001.240042,900
Jul 5, 20241.27001.31001.22001.25001.250083,700
Jul 3, 20241.22001.30001.22001.28001.280033,100
Jul 2, 20241.28001.29001.22001.23001.230026,600
Jul 1, 20241.22001.28001.20001.26001.260084,500
Jun 28, 20241.27001.32401.24001.25001.250074,000
Jun 27, 20241.32001.38501.22001.27001.2700252,400
Jun 26, 20241.35001.43401.33001.33001.330085,300
Jun 25, 20241.40001.53001.32001.34001.3400113,800
Jun 24, 20241.47001.59001.39001.39001.3900134,800
Jun 21, 20241.44001.53501.43001.47001.4700180,100
Jun 20, 20241.53001.57101.43001.45001.4500117,600
Jun 18, 20241.47001.59001.37001.53001.5300286,600
Jun 17, 20241.56001.58001.42801.45001.4500203,700
Jun 14, 20241.69001.72701.56001.59001.5900306,500
Jun 13, 20241.37001.70001.29001.70001.7000784,100
Jun 12, 20241.52001.53301.35001.37001.3700195,600
Jun 11, 20241.32001.64001.22001.54001.5400607,200
Jun 10, 20241.45001.45001.31001.33001.3300196,100
Jun 7, 20241.42001.44001.21001.35001.3500430,100
Jun 6, 20241.02001.43001.02001.43001.43001,218,700
Jun 5, 20241.06001.07001.01001.03001.030043,800
Jun 4, 20241.06001.09001.05501.06001.060059,500
Jun 3, 20241.08001.09301.04001.06001.060041,900
May 31, 20241.05101.10001.04001.05001.050032,500
May 30, 20241.01001.11001.00001.05001.050062,500
May 29, 20241.02001.10001.00001.01001.010090,700
May 28, 20241.03001.08001.02001.03001.0300151,500
May 24, 20241.07001.10001.02001.06001.060076,100
May 23, 20241.09001.11001.07001.08001.080055,900
May 22, 20241.09001.11001.08001.09001.090022,700
May 21, 20241.10001.13001.09001.10001.100032,400
May 20, 20241.11001.13001.08001.10001.100035,500
May 17, 20241.15001.17001.09001.09001.090058,800
May 16, 20241.10001.19001.10001.14001.140041,900
May 15, 20241.13001.14601.10001.12001.120028,400
May 14, 20241.08001.15001.07701.12001.120069,800
May 13, 20241.09001.11001.07001.07501.075041,400
May 10, 20241.17001.19001.03001.11001.1100151,300
May 9, 20241.23001.28001.20001.23001.230038,200
May 8, 20241.23001.25001.19001.22001.220034,900
May 7, 20241.22001.29001.22001.26001.260039,300
May 6, 20241.21001.30001.21001.26001.260050,300
May 3, 20241.20001.26001.18001.21001.210062,300
May 2, 20241.19001.20001.15001.20001.200032,800
May 1, 20241.14001.20001.14001.19001.190027,200
Apr 30, 20241.15001.20001.13001.16001.160075,300
Apr 29, 20241.11001.21001.11001.17001.1700113,600
Apr 26, 20241.15001.18001.11001.11001.110022,600
Apr 25, 20241.13001.17001.12001.14001.140015,400
Apr 24, 20241.14001.18001.13001.14001.140033,000
Apr 23, 20241.13001.17801.13001.15001.150010,300
Apr 22, 20241.13001.16001.12101.15001.150026,300
Apr 19, 20241.14001.17001.14001.15001.150018,400
Apr 18, 20241.11001.18501.09101.16001.1600216,800

Related Tickers

AEMD Aethlon Medical, Inc.
0.3590
+2.22%
 
INBS Intelligent Bio Solutions Inc.
1.1900
-0.83%
 
HSCS HeartSciences Inc.
3.3000
+4.76%
 
BTCY Biotricity, Inc.
0.4200
-10.58%
 
2500.HK Venus Medtech (Hangzhou) Inc.
2.270
-0.87%
 
TNON Tenon Medical, Inc.
1.1200
+3.70%
 
AFIB Acutus Medical, Inc.
0.0430
+7.50%
 
XYLO Xylo Technologies Ltd.
4.9500
-5.35%
 
XTNT Xtant Medical Holdings, Inc.
0.4490
+13.67%
 
HSDT Helius Medical Technologies, Inc.
0.2750
-1.79%