Co-Diagnostics Inc. Common Stockのデータ

Co-Diagnostics Inc. Common Stockの基本情報

名前 Co-Diagnostics Inc. Common Stock
ティッカー CODX
国 United States
上場年 2017.0
セクター Health Care

Co-Diagnostics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.45 16.32 17.01 18.15 1648100.0 18.15
2021-02-12 17.59 15.9 16.31 16.99 1219300.0 16.99
2021-02-11 17.8 15.91 17.61 16.2 2104700.0 16.2
2021-02-10 20.43 17.0 20.36 17.95 3498700.0 17.95
2021-02-09 20.68 17.46 17.73 19.21 5186000.0 19.21
2021-02-08 16.99 15.5 15.85 16.95 1989900.0 16.95
2021-02-05 16.05 14.8 15.96 15.45 1324900.0 15.45
2021-02-04 16.18 14.36 14.71 15.62 2486500.0 15.62
2021-02-03 14.65 13.8 13.91 14.63 1295300.0 14.63
2021-02-02 15.1 13.25 14.95 13.89 2072300.0 13.89
2021-02-01 15.08 12.64 12.94 14.25 3794600.0 14.25
2021-01-29 13.25 12.47 12.84 12.84 1287700.0 12.84
2021-01-28 13.69 12.38 13.08 12.64 1507000.0 12.64
2021-01-27 13.73 12.15 12.4 13.14 2661600.0 13.14
2021-01-26 12.69 12.03 12.14 12.48 1580100.0 12.48
2021-01-25 12.47 11.24 11.68 12.08 2343900.0 12.08
2021-01-22 12.04 11.56 11.89 11.76 721300.0 11.76
2021-01-21 11.98 11.46 11.83 11.86 1005300.0 11.86
2021-01-20 12.11 11.41 11.9 11.89 1249300.0 11.89
2021-01-19 12.02 10.82 11.0 11.81 2717200.0 11.81
2021-01-15 11.18 10.36 10.4 10.54 2086100.0 10.54
2021-01-14 10.48 10.08 10.13 10.16 1070700.0 10.16
2021-01-13 10.23 9.71 10.13 10.07 1402300.0 10.07
2021-01-12 10.42 9.9 10.42 10.31 1489000.0 10.31
2021-01-11 11.0 10.11 11.0 10.46 1593400.0 10.46
2021-01-08 11.19 10.71 10.86 11.02 1677700.0 11.02
2021-01-07 11.17 10.6 10.73 10.78 1357500.0 10.78
2021-01-06 10.95 10.1 10.48 10.54 1726100.0 10.54
2021-01-05 10.64 9.79 9.79 10.39 1076000.0 10.39
2021-01-04 10.01 9.1 9.3 9.97 993300.0 9.97
2020-12-31 9.78 9.03 9.74 9.3 1484700.0 9.3
2020-12-30 9.93 9.6 9.86 9.73 909600.0 9.73
2020-12-29 10.1 9.01 10.03 9.79 2588800.0 9.79
2020-12-28 10.85 10.0 10.84 10.04 1770400.0 10.04
2020-12-24 11.18 10.72 10.86 10.84 509100.0 10.84
2020-12-23 11.31 10.85 11.31 10.92 921300.0 10.92
2020-12-22 12.03 11.02 11.53 11.26 1456400.0 11.26
2020-12-21 11.6 11.21 11.3 11.45 1428500.0 11.45
2020-12-18 11.37 10.85 10.95 11.1 1416700.0 11.1
2020-12-17 11.26 10.68 10.68 10.86 1167600.0 10.86
2020-12-16 11.05 10.63 10.97 10.67 883400.0 10.67
2020-12-15 11.28 10.38 10.44 11.02 1367900.0 11.02
2020-12-14 11.1 10.05 10.1 10.66 2303100.0 10.66
2020-12-11 10.55 9.92 10.4 10.19 908000.0 10.19
2020-12-10 10.54 10.03 10.18 10.46 1016800.0 10.46
2020-12-09 10.41 10.0 10.32 10.15 1708500.0 10.15
2020-12-08 10.79 10.31 10.76 10.36 1140900.0 10.36
2020-12-07 11.22 10.65 11.07 10.66 1210500.0 10.66
2020-12-04 11.21 10.79 10.87 11.04 1119600.0 11.04
2020-12-03 11.04 10.65 10.9 10.84 1233600.0 10.84
2020-12-02 11.3 10.62 10.8 10.97 1113000.0 10.97
2020-12-01 11.7 10.84 11.66 11.06 2012500.0 11.06
2020-11-30 11.9 11.13 11.81 11.72 1475400.0 11.72
2020-11-27 12.17 11.6 12.15 11.89 1506200.0 11.89
2020-11-25 13.8 10.24 10.5 12.14 10890100.0 12.14
2020-11-24 10.76 9.8 10.42 10.56 3338600.0 10.56
2020-11-23 11.06 10.25 11.0 10.49 2743000.0 10.49
2020-11-20 11.49 10.93 11.0 11.09 2003800.0 11.09
2020-11-19 11.62 10.8 11.5 10.87 3032000.0 10.87
2020-11-18 11.98 11.32 11.58 11.44 2269100.0 11.44
2020-11-17 12.12 11.11 11.87 11.89 5430500.0 11.89
2020-11-16 14.73 13.22 13.8 13.59 4901000.0 13.59
2020-11-13 16.96 14.8 15.75 14.98 4620400.0 14.98
2020-11-12 15.55 13.18 14.0 15.19 3439400.0 15.19
2020-11-11 13.61 12.02 12.02 13.3 2111700.0 13.3
2020-11-10 12.39 11.1 11.3 11.76 1635100.0 11.76
2020-11-09 13.2 10.66 12.85 11.49 4152200.0 11.49
2020-11-06 14.5 14.06 14.34 14.44 636300.0 14.44
2020-11-05 14.73 13.96 14.61 14.5 909500.0 14.5
2020-11-04 14.56 13.91 14.0 14.22 694400.0 14.22
2020-11-03 14.15 13.35 13.53 14.02 914000.0 14.02
2020-11-02 13.75 12.92 13.5 13.27 1041300.0 13.27
2020-10-30 13.95 12.88 13.82 13.41 1237600.0 13.41
2020-10-29 14.2 13.16 13.6 13.81 936600.0 13.81
2020-10-28 14.05 13.3 13.89 13.6 1081400.0 13.6
2020-10-27 14.38 13.1 13.61 14.23 1816900.0 14.23
2020-10-26 15.06 12.55 12.56 14.04 9242300.0 14.04
2020-10-23 12.51 11.86 12.2 12.46 1041200.0 12.46
2020-10-22 12.66 11.9 12.63 12.12 1124000.0 12.12
2020-10-21 13.39 12.53 13.18 12.61 803400.0 12.61
2020-10-20 13.73 13.01 13.64 13.3 811400.0 13.3
2020-10-19 14.2 13.58 13.98 13.62 678500.0 13.62
2020-10-16 14.18 13.81 14.18 14.0 576300.0 14.0
2020-10-15 14.24 13.65 13.84 14.07 555800.0 14.07
2020-10-14 14.7 14.18 14.65 14.26 768400.0 14.26
2020-10-13 14.85 13.95 14.23 14.65 1033500.0 14.65
2020-10-12 14.46 13.78 14.45 14.22 761300.0 14.22
2020-10-09 14.58 14.16 14.32 14.42 709200.0 14.42
2020-10-08 14.9 14.07 14.75 14.41 1369400.0 14.41
2020-10-07 14.86 14.41 14.55 14.8 876700.0 14.8
2020-10-06 15.39 14.27 14.83 14.35 2197600.0 14.35
2020-10-05 14.89 13.45 13.75 14.83 2172500.0 14.83
2020-10-02 14.98 13.11 13.96 13.96 6451400.0 13.96
2020-10-01 13.73 12.86 13.5 12.97 1210500.0 12.97
2020-09-30 14.03 13.42 13.76 13.59 1067900.0 13.59
2020-09-29 14.43 13.81 13.99 13.92 938600.0 13.92
2020-09-28 14.47 13.2 14.18 14.2 2053200.0 14.2
2020-09-25 14.48 13.54 13.92 14.34 1483600.0 14.34
2020-09-24 14.89 13.66 14.26 13.78 2738000.0 13.78
2020-09-23 14.97 13.4 14.91 13.45 2148300.0 13.45
2020-09-22 15.54 14.61 15.3 14.93 2085500.0 14.93
2020-09-21 15.44 14.3 14.57 15.17 2122900.0 15.17
2020-09-18 14.99 14.07 14.15 14.82 2389100.0 14.82
2020-09-17 14.93 13.22 13.44 14.31 3359700.0 14.31
2020-09-16 14.04 12.26 12.26 13.86 5217200.0 13.86
2020-09-15 13.0 12.33 12.78 12.49 1776400.0 12.49
2020-09-14 13.7 11.82 13.64 12.68 6393300.0 12.68
2020-09-11 14.17 11.75 11.75 13.71 21443700.0 13.71
2020-09-10 12.72 10.02 10.02 11.62 8673100.0 11.62
2020-09-09 11.1 9.56 10.81 10.22 5159800.0 10.22
2020-09-08 11.89 8.2 8.9 11.7 20355400.0 11.7
2020-09-04 9.29 8.07 9.12 8.24 2784200.0 8.24
2020-09-03 9.78 8.97 9.41 9.3 2400900.0 9.3
2020-09-02 10.36 9.32 10.36 9.78 2721900.0 9.78
2020-09-01 11.15 10.01 10.99 10.55 2488900.0 10.55
2020-08-31 11.52 10.58 11.41 10.9 2192800.0 10.9
2020-08-28 11.63 10.52 11.18 11.42 2258400.0 11.42
2020-08-27 11.99 10.86 11.49 11.42 4953700.0 11.42
2020-08-26 13.59 12.76 13.04 13.15 1855700.0 13.15
2020-08-25 13.54 12.36 12.76 13.04 2458100.0 13.04
2020-08-24 14.58 12.02 14.52 12.57 5369000.0 12.57
2020-08-21 15.04 14.08 14.3 14.86 2672600.0 14.86
2020-08-20 15.34 14.02 14.83 14.39 3722300.0 14.39
2020-08-19 15.7 14.4 15.49 14.53 2829200.0 14.53
2020-08-18 16.13 14.92 15.55 15.43 3980700.0 15.43
2020-08-17 17.6 15.24 16.51 15.73 5822500.0 15.73
2020-08-14 17.7 15.73 17.53 16.29 9872200.0 16.29
2020-08-13 22.15 20.61 21.0 21.0 5337000.0 21.0
2020-08-12 23.58 19.14 23.33 19.57 4850900.0 19.57
2020-08-11 25.1 23.08 24.65 23.25 2255400.0 23.25
2020-08-10 26.49 24.06 26.33 24.21 2006100.0 24.21
2020-08-07 27.58 25.23 26.52 25.73 1921100.0 25.73
2020-08-06 28.19 25.14 27.82 26.15 2441000.0 26.15
2020-08-05 28.99 27.3 28.03 27.62 2018900.0 27.62
2020-08-04 29.99 27.52 29.57 28.38 5525000.0 28.38
2020-08-03 30.99 25.53 26.33 30.8 14454700.0 30.8
2020-07-31 24.88 22.38 22.38 24.0 5747700.0 24.0
2020-07-30 22.69 21.52 21.75 22.46 1598100.0 22.46
2020-07-29 22.28 21.42 21.62 22.08 1385200.0 22.08
2020-07-28 23.37 21.52 22.14 21.57 2299600.0 21.57
2020-07-27 22.41 21.07 21.75 22.12 1628600.0 22.12
2020-07-24 22.97 21.2 22.17 21.82 3209200.0 21.82
2020-07-23 23.79 20.73 21.05 22.29 7380400.0 22.29
2020-07-22 22.12 20.58 21.58 21.25 4003800.0 21.25
2020-07-21 22.76 18.46 19.1 22.19 11976000.0 22.19
2020-07-20 19.09 17.85 18.58 18.97 1698400.0 18.97
2020-07-17 19.3 18.35 18.95 18.45 2003800.0 18.45
2020-07-16 19.45 17.71 17.75 18.9 3279100.0 18.9
2020-07-15 18.29 17.32 17.95 17.66 1276800.0 17.66
2020-07-14 18.49 17.08 17.55 18.11 2163400.0 18.11
2020-07-13 18.7 17.45 18.08 17.47 1912700.0 17.47
2020-07-10 18.27 17.25 17.96 18.19 1227700.0 18.19
2020-07-09 19.0 17.56 18.82 18.01 2182900.0 18.01
2020-07-08 19.2 17.91 18.02 18.97 2212200.0 18.97
2020-07-07 18.59 17.84 18.0 17.94 1979900.0 17.94
2020-07-06 19.22 18.0 19.1 18.07 2332500.0 18.07
2020-07-02 20.56 18.75 19.57 18.89 3846000.0 18.89
2020-07-01 19.98 18.4 19.34 19.46 2801800.0 19.46
2020-06-30 19.85 17.2 17.36 19.35 5200800.0 19.35
2020-06-29 18.08 17.01 17.93 17.44 1814300.0 17.44
2020-06-26 18.89 17.25 18.36 18.08 6144300.0 18.08
2020-06-25 19.55 18.06 18.5 18.23 3711400.0 18.23
2020-06-24 19.7 17.55 18.38 18.22 6784300.0 18.22
2020-06-23 18.88 16.17 16.17 18.7 5759100.0 18.7
2020-06-22 17.4 16.03 17.17 16.49 1762600.0 16.49
2020-06-19 17.8 15.82 15.95 17.24 3213600.0 17.24
2020-06-18 16.57 15.77 16.15 15.93 1972000.0 15.93
2020-06-17 16.86 16.22 16.47 16.51 1300000.0 16.51
2020-06-16 17.21 15.76 17.05 16.69 2416300.0 16.69
2020-06-15 17.88 15.4 15.4 17.42 3964000.0 17.42
2020-06-12 15.9 15.18 15.58 15.57 1065800.0 15.57
2020-06-11 16.1 15.01 15.27 15.32 1926400.0 15.32
2020-06-10 16.55 15.61 16.07 15.98 1820100.0 15.98
2020-06-09 16.63 15.75 16.04 16.15 1556100.0 16.15
2020-06-08 16.0 14.5 15.29 16.0 2787500.0 16.0
2020-06-05 16.45 15.12 16.42 15.98 2412900.0 15.98
2020-06-04 16.95 15.85 16.5 16.93 2507400.0 16.93
2020-06-03 17.45 16.75 17.27 16.93 2250600.0 16.93
2020-06-02 18.1 17.45 17.94 17.56 1607200.0 17.56
2020-06-01 18.37 17.35 17.7 18.0 1675000.0 18.0
2020-05-29 18.0 17.05 17.1 18.0 2007100.0 18.0
2020-05-28 18.2 17.25 17.46 17.47 1500900.0 17.47
2020-05-27 17.72 15.88 17.54 17.56 3702300.0 17.56
2020-05-26 19.06 17.89 18.89 18.03 2867500.0 18.03
2020-05-22 18.8 17.58 17.66 18.55 2741100.0 18.55
2020-05-21 18.58 17.25 18.25 18.02 3908400.0 18.02
2020-05-20 19.84 18.1 19.83 18.58 5111100.0 18.58
2020-05-19 19.47 17.81 17.9 18.85 8323300.0 18.85
2020-05-18 19.4 17.2 17.7 17.45 8805300.0 17.45
2020-05-15 21.2 15.8 19.52 17.07 21118900.0 17.07
2020-05-14 29.72 18.35 26.72 22.13 52631100.0 22.13
2020-05-13 23.5 17.41 17.56 23.42 24297300.0 23.42
2020-05-12 17.72 16.2 17.61 16.99 5686000.0 16.99
2020-05-11 17.4 15.8 16.05 17.05 10312300.0 17.05
2020-05-08 15.65 14.62 14.74 15.5 6554500.0 15.5
2020-05-07 14.97 13.87 14.2 14.74 3524100.0 14.74
2020-05-06 14.6 14.0 14.0 14.34 2872600.0 14.34
2020-05-05 14.74 13.65 14.54 13.85 4958600.0 13.85
2020-05-04 15.6 14.3 14.33 15.0 15410600.0 15.0
2020-05-01 14.09 11.86 12.31 13.47 16707500.0 13.47
2020-04-30 12.36 11.2 11.99 11.34 5345200.0 11.34
2020-04-29 13.28 12.18 13.16 12.37 5156200.0 12.37
2020-04-28 14.48 12.7 14.17 13.53 4577200.0 13.53
2020-04-27 15.76 13.72 14.98 13.9 11860900.0 13.9
2020-04-24 14.48 13.71 13.85 14.4 6765200.0 14.4
2020-04-23 14.49 13.01 13.2 13.65 7394200.0 13.65
2020-04-22 13.99 13.19 13.71 13.38 3525300.0 13.38
2020-04-21 14.84 12.56 14.34 13.41 6521800.0 13.41
2020-04-20 15.69 14.22 14.5 14.58 15336800.0 14.58
2020-04-17 15.0 12.51 13.26 13.09 20252900.0 13.09
2020-04-16 13.75 10.0 10.2 13.65 32106300.0 13.65
2020-04-15 9.99 9.4 9.58 9.5 2466200.0 9.5
2020-04-14 10.58 9.55 10.18 9.95 5120900.0 9.95
2020-04-13 10.15 8.55 8.8 9.93 5468500.0 9.93
2020-04-09 9.13 8.53 8.6 8.8 2514700.0 8.8
2020-04-08 9.38 8.54 9.2 8.7 2753500.0 8.7
2020-04-07 9.91 9.01 9.87 9.09 5251500.0 9.09
2020-04-06 11.2 9.55 10.55 10.31 17042700.0 10.31
2020-04-03 8.45 8.06 8.14 8.2 3352800.0 8.2
2020-04-02 8.93 7.65 8.0 8.51 6305100.0 8.51
2020-04-01 7.49 6.81 7.42 7.46 3070500.0 7.46
2020-03-31 7.99 7.5 7.8 7.62 2904100.0 7.62
2020-03-30 8.76 8.08 8.66 8.2 2864100.0 8.2
2020-03-27 9.7 8.88 9.15 9.15 2831600.0 9.15
2020-03-26 9.5 8.83 9.27 9.4 4091600.0 9.4
2020-03-25 9.39 7.51 7.83 8.96 7722700.0 8.96
2020-03-24 8.99 8.0 8.85 8.18 4371400.0 8.18
2020-03-23 9.99 9.0 9.99 9.46 4378600.0 9.46
2020-03-20 11.67 10.05 11.0 10.45 4389300.0 10.45
2020-03-19 12.4 10.51 11.77 10.6 6313500.0 10.6
2020-03-18 12.24 9.51 11.29 10.7 8816800.0 10.7
2020-03-17 13.0 10.25 13.0 10.68 18040400.0 10.68
2020-03-16 9.86 8.32 9.79 9.09 6430100.0 9.09
2020-03-13 13.77 9.7 11.76 9.86 17008300.0 9.86
2020-03-12 16.1 11.11 15.9 11.76 26358000.0 11.76
2020-03-11 14.5 7.75 8.3 13.18 56622700.0 13.18
2020-03-10 9.4 5.57 8.91 6.89 14284500.0 6.89
2020-03-09 13.5 9.53 13.41 9.83 8566200.0 9.83
2020-03-06 14.45 12.11 14.23 12.89 10317000.0 12.89
2020-03-05 15.5 13.56 14.63 14.25 22954600.0 14.25
2020-03-04 14.85 11.3 13.56 12.0 11639200.0 12.0
2020-03-03 16.98 13.65 14.39 14.36 16334600.0 14.36
2020-03-02 18.0 14.06 16.82 17.81 24525500.0 17.81
2020-02-28 21.75 11.0 21.67 13.23 27372700.0 13.23
2020-02-27 19.67 11.13 17.7 15.96 58667200.0 15.96
2020-02-26 10.89 4.37 4.42 8.9 82092300.0 8.9
2020-02-25 4.6 3.62 3.9 4.32 14440700.0 4.32
2020-02-24 4.4 3.16 3.38 3.93 13549700.0 3.93
2020-02-21 3.16 2.99 3.0 3.05 2413500.0 3.05
2020-02-20 3.3 2.7 2.92 3.05 7697600.0 3.05
2020-02-19 3.07 2.85 3.06 3.01 2880100.0 3.01
2020-02-18 3.32 2.83 3.22 2.92 6327900.0 2.92