Co-Diagnostics, Inc. CODX
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,080,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,08 | %0,00 | $1,08 | $1,10 | $1,06 | 83,40K |
| 2026-10-01 | $1,08 | +%0,93 | $1,06 | $1,09 | $1,06 | 141,00K |
| 2026-09-30 | $1,07 | %0,00 | $1,08 | $1,10 | $1,05 | 86,90K |
| 2026-09-29 | $1,07 | -%3,60 | $1,09 | $1,10 | $1,05 | 98,90K |
| 2026-09-28 | $1,11 | +%1,83 | $1,11 | $1,15 | $1,08 | 177,00K |
| 2026-09-25 | $1,09 | -%5,22 | $1,15 | $1,16 | $1,09 | 189,60K |
| 2026-09-24 | $1,15 | +%4,55 | $1,11 | $1,17 | $1,09 | 428,40K |
| 2026-09-23 | $1,10 | +%1,85 | $1,09 | $1,10 | $1,06 | 84,30K |
| 2026-09-22 | $1,08 | +%6,93 | $1,02 | $1,10 | $0,99 | 356,80K |
| 2026-09-21 | $1,01 | +%6,77 | $0,96 | $1,04 | $0,96 | 300,50K |
| 2026-09-18 | $0,95 | +%0,64 | $0,95 | $1,03 | $0,91 | 406,60K |
| 2026-09-17 | $0,94 | -%0,11 | $0,98 | $0,98 | $0,94 | 270,40K |
| 2026-09-16 | $0,94 | -%17,46 | $1,10 | $1,10 | $0,93 | 1,54M |
| 2026-09-15 | $1,14 | +%2,70 | $1,11 | $1,16 | $1,11 | 210,40K |
| 2026-09-14 | $1,11 | -%0,89 | $1,14 | $1,17 | $1,11 | 103,50K |
| 2026-09-11 | $1,12 | +%1,82 | $1,18 | $1,25 | $1,11 | 280,40K |
| 2026-09-10 | $1,10 | -%1,79 | $1,12 | $1,12 | $1,09 | 85,70K |
| 2026-09-09 | $1,12 | %0,00 | $1,14 | $1,15 | $1,10 | 118,50K |
| 2026-09-08 | $1,12 | -%3,45 | $1,14 | $1,19 | $1,12 | 85,40K |
| 2026-09-04 | $1,16 | %0,00 | $1,18 | $1,19 | $1,14 | 60,60K |
| 2026-09-03 | $1,16 | %0,00 | $1,18 | $1,20 | $1,12 | 96,60K |
| 2026-09-02 | $1,16 | -%2,52 | $1,19 | $1,22 | $1,14 | 70,00K |
| 2026-09-01 | $1,19 | -%4,03 | $1,23 | $1,23 | $1,15 | 193,40K |
| 2026-08-31 | $1,24 | +%2,48 | $1,21 | $1,27 | $1,20 | 69,50K |
| 2026-08-28 | $1,21 | -%3,97 | $1,26 | $1,28 | $1,18 | 158,10K |
| 2026-08-27 | $1,26 | +%0,80 | $1,25 | $1,28 | $1,22 | 118,00K |
| 2026-08-26 | $1,25 | +%1,63 | $1,23 | $1,27 | $1,22 | 78,40K |
| 2026-08-25 | $1,23 | +%0,82 | $1,24 | $1,30 | $1,22 | 169,40K |
| 2026-08-24 | $1,22 | +%0,83 | $1,30 | $1,31 | $1,20 | 322,90K |
| 2026-08-21 | $1,21 | +%5,22 | $1,18 | $1,23 | $1,13 | 292,40K |
| 2026-08-20 | $1,15 | +%4,55 | $1,13 | $1,16 | $1,08 | 329,40K |
| 2026-08-19 | $1,10 | -%12,70 | $1,31 | $1,33 | $0,94 | 1,79M |
| 2026-08-18 | $1,26 | -%5,97 | $1,30 | $1,32 | $1,26 | 391,90K |
| 2026-08-17 | $1,34 | -%4,29 | $1,50 | $1,57 | $1,33 | 522,60K |
| 2026-08-14 | $1,40 | -%6,04 | $1,45 | $1,47 | $1,36 | 330,30K |
| 2026-08-13 | $1,49 | +%0,68 | $1,56 | $1,58 | $1,41 | 673,40K |
| 2026-08-12 | $1,48 | -%0,67 | $1,49 | $1,55 | $1,46 | 188,40K |
| 2026-08-11 | $1,49 | -%0,67 | $1,52 | $1,53 | $1,45 | 161,50K |
| 2026-08-10 | $1,50 | -%1,32 | $1,52 | $1,57 | $1,47 | 185,80K |
| 2026-08-07 | $1,52 | +%7,04 | $1,45 | $1,54 | $1,39 | 249,60K |
| 2026-08-06 | $1,42 | -%5,96 | $1,46 | $1,60 | $1,34 | 752,10K |
| 2026-08-05 | $1,51 | %0,00 | $1,50 | $1,53 | $1,43 | 149,70K |
| 2026-08-04 | $1,51 | +%2,03 | $1,45 | $1,65 | $1,45 | 450,40K |
| 2026-08-03 | $1,48 | +%2,78 | $1,46 | $1,52 | $1,43 | 262,10K |
| 2026-07-31 | $1,44 | -%7,69 | $1,60 | $1,64 | $1,41 | 374,30K |
| 2026-07-30 | $1,56 | +%3,31 | $1,53 | $1,75 | $1,50 | 676,50K |
| 2026-07-29 | $1,51 | +%7,09 | $1,47 | $1,67 | $1,43 | 828,10K |
| 2026-07-28 | $1,41 | -%30,88 | $2,15 | $2,17 | $1,38 | 1,87M |
| 2026-07-27 | $2,04 | -%2,86 | $2,15 | $2,15 | $1,89 | 163,20K |
| 2026-07-24 | $2,10 | -%4,98 | $2,23 | $2,27 | $2,06 | 126,90K |
| 2026-07-23 | $2,21 | -%3,07 | $2,41 | $2,41 | $2,16 | 122,10K |
| 2026-07-22 | $2,28 | -%3,39 | $2,55 | $2,61 | $2,26 | 450,20K |
| 2026-07-21 | $2,36 | -%3,28 | $2,39 | $2,55 | $2,19 | 173,70K |
| 2026-07-20 | $2,44 | -%0,81 | $2,52 | $2,52 | $2,35 | 93,90K |
| 2026-07-17 | $2,46 | -%1,01 | $2,45 | $2,54 | $2,37 | 65,10K |
| 2026-07-16 | $2,48 | -%0,20 | $2,45 | $2,54 | $2,33 | 83,30K |
| 2026-07-15 | $2,49 | -%3,11 | $2,50 | $2,65 | $2,46 | 158,90K |
| 2026-07-14 | $2,57 | -%1,53 | $2,52 | $2,63 | $2,51 | 67,90K |
| 2026-07-13 | $2,61 | %0,00 | $2,59 | $2,65 | $2,47 | 109,90K |
| 2026-07-10 | $2,61 | -%1,14 | $2,68 | $2,70 | $2,55 | 74,20K |
| 2026-07-09 | $2,64 | %0,00 | $2,61 | $2,78 | $2,60 | 137,10K |
| 2026-07-08 | $2,64 | -%2,58 | $2,61 | $2,71 | $2,54 | 163,10K |
| 2026-07-07 | $2,71 | -%0,73 | $2,69 | $2,74 | $2,57 | 229,70K |
| 2026-07-06 | $2,73 | -%8,70 | $3,03 | $3,09 | $2,70 | 527,00K |
| 2026-07-02 | $2,99 | -%2,92 | $3,01 | $3,40 | $2,93 | 991,80K |
| 2026-07-01 | $3,08 | -%0,65 | $3,30 | $4,60 | $2,71 | 6,78M |
| 2026-06-30 | $3,10 | +%4,03 | $2,95 | $3,18 | $2,95 | 157,50K |
| 2026-06-29 | $2,98 | -%2,61 | $3,02 | $3,19 | $2,96 | 171,40K |
| 2026-06-26 | $3,06 | +%0,33 | $3,08 | $3,24 | $3,00 | 101,60K |
| 2026-06-25 | $3,05 | -%14,57 | $3,52 | $3,52 | $3,02 | 221,90K |
| 2026-06-24 | $3,57 | +%10,53 | $3,20 | $3,75 | $3,19 | 992,40K |
| 2026-06-23 | $3,23 | +%3,53 | $3,03 | $3,51 | $2,97 | 339,40K |
| 2026-06-22 | $3,12 | -%7,42 | $3,23 | $3,33 | $3,11 | 170,60K |
| 2026-06-18 | $3,37 | +%1,20 | $3,26 | $3,44 | $3,10 | 624,10K |
| 2026-06-17 | $3,33 | -%13,28 | $3,73 | $3,82 | $2,95 | 472,40K |
| 2026-06-16 | $3,84 | +%1,59 | $3,78 | $3,97 | $3,41 | 349,70K |
| 2026-06-15 | $3,78 | -%11,89 | $3,95 | $4,17 | $3,71 | 356,40K |
| 2026-06-12 | $4,29 | -%8,72 | $4,70 | $4,98 | $3,68 | 435,10K |
| 2026-06-11 | $4,70 | -%3,69 | $4,99 | $4,99 | $4,59 | 178,00K |
| 2026-06-10 | $4,88 | +%8,44 | $4,40 | $5,20 | $4,10 | 572,10K |
| 2026-06-09 | $4,50 | -%10,89 | $5,10 | $5,37 | $4,46 | 324,90K |
| 2026-06-08 | $5,05 | -%10,30 | $5,53 | $5,78 | $5,05 | 467,10K |
| 2026-06-05 | $5,63 | -%2,26 | $5,59 | $6,07 | $5,00 | 669,70K |
| 2026-06-04 | $5,76 | +%11,41 | $4,82 | $6,55 | $4,37 | 1,93M |
| 2026-06-03 | $5,17 | -%16,88 | $6,07 | $6,10 | $5,00 | 1,18M |
| 2026-06-02 | $6,22 | +%0,32 | $7,21 | $9,12 | $6,12 | 4,72M |
| 2026-06-01 | $6,20 | -%27,32 | $6,90 | $7,50 | $5,77 | 2,60M |
| 2026-05-29 | $8,53 | -%23,77 | $11,31 | $13,53 | $8,10 | 3,38M |
| 2026-05-28 | $11,19 | +%53,29 | $8,13 | $13,54 | $8,12 | 19,38M |
| 2026-05-27 | $7,30 | -%19,87 | $8,06 | $11,85 | $6,64 | 6,86M |