Stockscreener 앱 받기
0.9363
0.68%
0.0063
Co Diagnostics Inc 주식 (CODX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.9816 | $0.88 | $0.1016 | 272,735.0 | +0.68% |
| 2024-11-26 | $1.03 | $0.928 | $0.102 | 335,851.0 | -6.06% |
| 2024-11-25 | $1.04 | $0.9899 | $0.0511 | 365,574.0 | -1.98% |
| 2024-11-22 | $1.06 | $1.00 | $0.06 | 170,804.0 | -4.72% |
| 2024-11-21 | $1.08 | $1.03 | $0.0499 | 64,710.0 | +1.92% |
| 2024-11-20 | $1.06 | $1.02 | $0.0399 | 129,474.0 | -2.80% |
| 2024-11-19 | $1.09 | $1.04 | $0.05 | 62,843.0 | -0.93% |
| 2024-11-18 | $1.08 | $1.01 | $0.07 | 245,725.0 | +1.89% |
| 2024-11-15 | $1.11 | $1.05 | $0.06 | 116,125.0 | -3.64% |
| 2024-11-14 | $1.12 | $1.07 | $0.055 | 159,178.0 | -0.90% |
| 2024-11-13 | $1.19 | $1.10 | $0.09 | 102,974.0 | -5.13% |
| 2024-11-12 | $1.18 | $1.15 | $0.03 | 34,522.0 | -0.85% |
| 2024-11-11 | $1.20 | $1.11 | $0.0883 | 152,181.0 | +3.51% |
| 2024-11-08 | $1.18 | $1.14 | $0.0447 | 128,048.0 | -3.39% |
| 2024-11-07 | $1.21 | $1.18 | $0.035 | 95,701.0 | -2.48% |
| 2024-11-06 | $1.24 | $1.18 | $0.06 | 86,330.0 | +0.00% |
| 2024-11-05 | $1.23 | $1.18 | $0.05 | 43,131.0 | -0.82% |
| 2024-11-04 | $1.23 | $1.20 | $0.0288 | 23,927.0 | +0.83% |
| 2024-11-01 | $1.23 | $1.18 | $0.0499 | 51,896.0 | +0.00% |
| 2024-10-31 | $1.23 | $1.18 | $0.045 | 35,597.0 | -0.82% |
| 2024-10-30 | $1.24 | $1.17 | $0.07 | 88,417.0 | +0.83% |
| 2024-10-29 | $1.24 | $1.18 | $0.06 | 54,722.0 | -3.20% |
Co Diagnostics Inc 주식 (CODX) 연도별 가격 이력
이 심층 분석에서는 Co Diagnostics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CODX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Co Diagnostics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Co Diagnostics Inc 주식 (CODX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.24 | $0.88 | $0.36 | 2,914,464.0 | -22.62% |
| 2024-10 | $1.40 | $1.16 | $0.24 | 1,834,316.0 | -3.20% |
| 2024-09 | $1.58 | $1.14 | $0.44 | 2,812,107.0 | -10.07% |
| 2024-08 | $2.23 | $1.01 | $1.22 | 11,201,402.0 | +20.87% |
| 2024-07 | $1.39 | $1.08 | $0.3092 | 1,590,981.0 | -8.00% |
| 2024-06 | $1.73 | $1.01 | $0.7173 | 5,278,491.0 | +19.05% |
| 2024-05 | $1.30 | $1.00 | $0.30 | 1,232,803.0 | -9.48% |
| 2024-04 | $1.29 | $1.07 | $0.2211 | 1,347,151.0 | +3.57% |
| 2024-03 | $1.23 | $1.02 | $0.21 | 1,200,474.0 | -0.88% |
| 2024-02 | $1.26 | $1.10 | $0.1599 | 1,031,606.0 | -9.60% |
| 2024-01 | $1.50 | $1.18 | $0.3172 | 1,757,833.0 | -6.02% |
Co Diagnostics Inc 주식 (CODX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.66 | $1.09 | $0.5667 | 2,995,991.0 | +12.71% |
| 2023-11 | $1.58 | $1.05 | $0.53 | 2,370,421.0 | +10.28% |
| 2023-10 | $1.16 | $0.9811 | $0.1789 | 840,745.0 | +0.94% |
| 2023-09 | $1.30 | $1.02 | $0.28 | 1,461,237.0 | -14.52% |
| 2023-08 | $1.63 | $1.12 | $0.51 | 2,568,903.0 | -20.51% |
| 2023-07 | $1.89 | $1.07 | $0.82 | 4,117,870.0 | +40.54% |
| 2023-06 | $1.17 | $1.02 | $0.15 | 1,323,047.0 | +1.83% |
| 2023-05 | $1.42 | $0.975 | $0.445 | 2,136,312.0 | -21.01% |
| 2023-04 | $1.66 | $1.32 | $0.34 | 2,479,031.0 | -6.76% |
| 2023-03 | $3.10 | $1.32 | $1.78 | 4,430,791.0 | -48.79% |
| 2023-02 | $3.33 | $2.72 | $0.61 | 1,723,669.0 | -10.80% |
| 2023-01 | $3.33 | $2.51 | $0.82 | 2,156,349.0 | +28.57% |
Co Diagnostics Inc 주식 (CODX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.24 | $2.26 | $0.9799 | 3,703,233.0 | -16.28% |
| 2022-11 | $3.84 | $2.91 | $0.93 | 3,151,145.0 | -13.26% |
| 2022-10 | $3.53 | $2.94 | $0.59 | 3,627,923.0 | +8.10% |
| 2022-09 | $3.36 | $2.76 | $0.60 | 7,493,300.0 | -5.03% |
| 2022-08 | $7.13 | $3.36 | $3.77 | 19,698,839.0 | -48.18% |
| 2022-07 | $6.87 | $5.48 | $1.39 | 13,705,412.0 | +16.27% |
| 2022-06 | $5.72 | $4.84 | $0.88 | 8,429,575.0 | +11.09% |
| 2022-05 | $5.89 | $3.66 | $2.23 | 8,909,269.0 | +14.77% |
| 2022-04 | $6.32 | $4.29 | $2.03 | 4,560,128.0 | -28.80% |
| 2022-03 | $6.74 | $5.00 | $1.74 | 11,586,956.0 | +6.55% |
| 2022-02 | $7.35 | $5.21 | $2.14 | 6,135,369.0 | -18.31% |
| 2022-01 | $10.11 | $6.48 | $3.63 | 14,787,753.0 | -20.49% |
0.65%
자본화:
|
볼륨(24시간):