Historical Data for Co-Diagnostics Inc. (CODX)

$ 9.09 R     -1.22 (-11.83%) Volume: 5.15m 4:00 PM EDT Apr 7, 2020
After Hours:  $ 9.16   0.07 (+0.77%) Volume: 6.37k 4:12 PM EDT Apr 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/07/20 9.87 9.88 9.01 9.09 5.15m -1.22 -11.83% 9.09 48.33m 22,866
04/06/20 10.55 11.20 9.55 10.31 17.04m 2.11 25.73% 10.31 177.67m 74,279
04/03/20 8.14 8.45 8.06 8.20 3.35m -0.31 -3.64% 8.20 27.55m 14,428
04/02/20 8.00 8.93 7.65 8.51 6.31m 1.05 14.08% 8.51 52.47m 24,395
04/01/20 7.42 7.49 6.81 7.46 3.07m -0.16 -2.10% 7.46 22.12m 13,352
03/31/20 7.80 7.99 7.50 7.62 2.9m -0.58 -7.07% 7.62 22.18m 14,442
03/30/20 8.6505 8.76 8.08 8.20 2.86m -0.95 -10.38% 8.20 23.87m 14,042
03/27/20 9.15 9.70 8.88 9.15 2.83m -0.25 -2.66% 9.15 26.1m 11,921
03/26/20 9.27 9.50 8.83 9.40 4.13m 0.44 4.91% 9.40 37.81m 17,813
03/25/20 7.83 9.39 7.51 8.96 7.72m 0.78 9.54% 8.96 65.82m 29,897
03/24/20 8.85 8.99 8.00 8.18 4.37m -1.28 -13.53% 8.18 36.42m 21,984
03/23/20 9.99 9.99 9.00 9.46 4.38m -0.99 -9.47% 9.46 40.96m 21,848
03/20/20 11.00 11.67 10.05 10.45 4.39m -0.15 -1.42% 10.45 47.09m 20,975
03/19/20 11.77 12.40 10.51 10.60 6.31m -0.10 -0.93% 10.60 70.95m 28,887
03/18/20 11.29 12.24 9.51 10.70 8.77m 0.02 0.19% 10.70 94.05m 39,534
03/17/20 13.00 13.00 10.25 10.68 18.04m 1.59 17.49% 10.68 208.72m 89,308
03/16/20 9.79 9.86 8.32 9.09 6.43m -0.77 -7.81% 9.09 58.89m 31,387
03/13/20 11.76 13.77 9.70 9.86 17.01m -1.90 -16.16% 9.86 195.61m 72,414
03/12/20 15.90 16.10 11.11 11.76 26.36m -1.42 -10.77% 11.76 359.5m 125,474
03/11/20 8.30 14.50 7.75 13.18 56.77m 6.29 91.29% 13.18 698.36m 238,580
03/10/20 8.91 9.40 5.57 6.89 14.28m -2.94 -29.91% 6.89 96.81m 55,762
03/09/20 13.41 13.50 9.53 9.83 8.57m -3.06 -23.74% 9.83 94.27m 40,374