Historical Data for Co-Diagnostics Inc. (CODX)

$ 17.94   -0.13 (-0.72%) Volume: 1.98m 4:00 PM EDT Jul 7, 2020
After Hours:  $ 18.0499   0.1099 (+0.61%) Volume: 21.68k 7:59 PM EDT Jul 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 18.00 18.59 17.8401 17.94 1.98m -0.13 -0.72% 17.94 35.95m 10,565
07/06/20 19.10 19.22 18.00 18.07 2.33m -0.82 -4.34% 18.07 42.73m 13,969
07/02/20 19.57 20.56 18.75 18.89 3.85m -0.57 -2.93% 18.89 75.49m 21,877
07/01/20 19.34 19.98 18.40 19.46 2.8m 0.11 0.57% 19.46 53.82m 14,808
06/30/20 17.36 19.85 17.20 19.35 5.2m 1.91 10.95% 19.35 98.8m 25,939
06/29/20 17.93 18.0799 17.01 17.44 1.81m -0.64 -3.54% 17.44 31.4m 12,389
06/26/20 18.36 18.89 17.25 18.08 6.14m -0.15 -0.82% 18.08 110.74m 19,345
06/25/20 18.50 19.55 18.06 18.23 3.71m 0.01 0.05% 18.23 69.77m 20,391
06/24/20 18.38 19.70 17.55 18.22 6.78m -0.48 -2.57% 18.22 126.99m 35,386
06/23/20 16.17 18.88 16.17 18.70 5.76m 2.21 13.40% 18.70 103.14m 28,103
06/22/20 17.17 17.40 16.0295 16.49 1.76m -0.75 -4.35% 16.49 29.18m 10,159
06/19/20 15.95 17.80 15.82 17.24 3.21m 1.31 8.22% 17.24 54.33m 16,637
06/18/20 16.15 16.57 15.7752 15.93 1.97m -0.58 -3.51% 15.93 31.72m 14,617
06/17/20 16.47 16.865 16.22 16.51 1.3m -0.18 -1.08% 16.51 21.5m 7,823
06/16/20 17.05 17.2099 15.76 16.69 2.42m -0.73 -4.19% 16.69 40.02m 15,073
06/15/20 15.40 17.88 15.40 17.42 3.96m 1.85 11.88% 17.42 68.01m 22,092
06/12/20 15.58 15.90 15.18 15.57 1.07m 0.25 1.63% 15.57 16.63m 6,972
06/11/20 15.27 16.10 15.01 15.32 1.93m -0.66 -4.13% 15.32 29.82m 13,315
06/10/20 16.07 16.55 15.6101 15.98 1.82m -0.17 -1.05% 15.98 29.16m 12,634
06/09/20 16.04 16.6277 15.75 16.15 1.56m 0.15 0.94% 16.15 25.06m 8,882
06/08/20 15.29 16.00 14.50 16.00 2.79m 0.02 0.13% 16.00 42.56m 18,944