Historical Data for Calyxt Inc. (CLXT)

$ 3.90   0.01 (+0.26%) Volume: 32.82k 1:00 PM EST Nov 27, 2020
After Hours:  $ 3.90 0.00 (0.00%) Volume: 521 4:35 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 3.93 3.93 3.79 3.90 32.82k 0.01 0.26% 3.90 127.04k 436
11/25/20 3.85 3.95 3.79 3.89 113.01k 0.06 1.57% 3.89 439.74k 715
11/24/20 3.84 3.895 3.68 3.83 128.08k 0.05 1.32% 3.83 488.17k 934
11/23/20 3.75 3.91 3.67 3.78 174.21k 0.03 0.80% 3.78 661.13k 1,231
11/20/20 3.57 3.75 3.55 3.75 137.16k 0.16 4.46% 3.75 501.03k 1,215
11/19/20 3.55 3.65 3.47 3.59 108.71k 0.09 2.57% 3.59 388.41k 882
11/18/20 3.42 3.64 3.42 3.50 130.04k 0.08 2.34% 3.50 460.6k 1,117
11/17/20 3.60 3.607 3.38 3.42 127.78k -0.16 -4.47% 3.42 441.95k 1,092
11/16/20 3.37 3.64 3.30 3.58 147.67k 0.20 5.92% 3.58 517.55k 1,308
11/13/20 3.37 3.4232 3.28 3.38 113.14k 0.04 1.20% 3.38 378.86k 908
11/12/20 3.43 3.48 3.31 3.34 98.62k -0.14 -4.02% 3.34 331.79k 790
11/11/20 3.36 3.49 3.27 3.48 234.13k 0.19 5.78% 3.48 780.35k 1,381
11/10/20 3.33 3.4519 3.24 3.29 108k -0.01 -0.30% 3.29 356.34k 1,228
11/09/20 3.59 3.76 3.21 3.30 199.64k -0.19 -5.44% 3.30 682.91k 1,734
11/06/20 3.57 3.82 3.36 3.49 451.43k -0.10 -2.79% 3.49 1.63m 2,318
11/05/20 3.44 3.61 3.37 3.59 88.05k 0.17 4.97% 3.59 308.95k 780
11/04/20 3.42 3.495 3.345 3.42 101.49k -0.01 -0.29% 3.42 347.33k 716
11/03/20 3.40 3.47 3.28 3.43 65.95k 0.10 3.00% 3.43 223.83k 749
11/02/20 3.26 3.34 3.19 3.33 72.89k 0.12 3.74% 3.33 238.17k 647
10/30/20 3.46 3.48 3.16 3.21 111.44k -0.27 -7.76% 3.21 363.14k 1,203
10/29/20 3.38 3.59 3.30 3.48 172.66k 0.17 5.14% 3.48 602.57k 1,531
10/28/20 3.55 3.55 3.29 3.31 172.65k -0.28 -7.80% 3.31 581.39k 1,459