Co-Diagnostics (CODX)

CODX
🏛️ Estados Unidos →
0.38
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 9.29 9.29 8.88 8.93 0.6M
2021-12-30 9.06 9.35 9.00 9.08 0.7M
2021-12-29 9.37 9.57 9.02 9.06 0.7M
2021-12-28 10.40 10.78 9.20 9.30 1.7M
2021-12-27 9.50 10.90 9.42 10.37 5.2M
2021-12-23 9.52 9.59 9.00 9.41 0.6M
2021-12-22 9.16 10.02 9.07 9.61 1.7M
2021-12-21 8.67 9.29 8.54 9.04 0.7M
2021-12-20 8.93 8.94 8.55 8.60 0.5M
2021-12-17 8.25 8.80 8.13 8.66 0.6M
2021-12-16 8.27 8.37 8.01 8.23 0.5M
2021-12-15 8.05 8.39 7.90 8.32 0.4M
2021-12-14 8.20 8.29 8.03 8.12 0.2M
2021-12-13 8.49 8.51 8.20 8.32 0.3M
2021-12-10 8.53 8.75 8.40 8.44 0.2M
2021-12-09 8.91 9.02 8.61 8.61 0.2M
2021-12-08 8.55 8.95 8.47 8.95 0.3M
2021-12-07 8.42 8.77 8.42 8.56 0.4M
2021-12-06 8.24 8.47 8.07 8.33 0.3M
2021-12-03 8.45 8.67 8.30 8.35 0.5M
2021-12-02 9.15 9.15 8.41 8.43 0.7M
2021-12-01 9.67 9.73 9.13 9.17 0.6M
2021-11-30 9.43 9.82 9.29 9.64 0.8M
2021-11-29 10.11 10.20 9.11 9.30 1.0M
2021-11-26 8.95 9.90 8.94 9.56 1.4M
2021-11-24 8.34 8.50 8.12 8.48 0.4M
2021-11-23 8.67 8.75 8.31 8.44 0.4M
2021-11-22 8.94 9.06 8.42 8.67 0.6M
2021-11-19 9.14 9.40 8.95 8.95 0.4M
2021-11-18 9.57 9.61 8.94 9.09 0.6M
2021-11-17 9.77 9.98 9.58 9.59 0.4M
2021-11-16 9.66 9.86 9.38 9.77 0.6M
2021-11-15 9.60 9.88 9.35 9.68 0.8M
2021-11-12 9.10 9.62 8.67 9.31 1.7M
2021-11-11 8.64 8.72 8.38 8.65 1.4M
2021-11-10 8.58 8.81 8.44 8.64 0.6M
2021-11-09 8.47 8.63 8.31 8.60 0.3M
2021-11-08 8.23 8.59 8.22 8.47 0.4M
2021-11-05 8.45 8.53 8.18 8.23 0.5M
2021-11-04 8.60 8.92 8.46 8.52 0.6M
2021-11-03 8.49 8.65 8.46 8.57 0.3M
2021-11-02 8.49 8.50 8.30 8.50 0.2M
2021-11-01 8.22 8.62 8.17 8.46 0.3M
2021-10-29 8.07 8.32 8.00 8.21 0.4M
2021-10-28 8.12 8.28 8.10 8.13 0.3M
2021-10-27 8.26 8.33 8.12 8.13 0.2M
2021-10-26 8.40 8.40 8.06 8.30 0.4M
2021-10-25 8.31 8.45 8.25 8.41 0.3M
2021-10-22 8.41 8.58 8.28 8.35 0.3M
2021-10-21 8.58 8.70 8.40 8.51 0.3M
2021-10-20 8.58 8.76 8.53 8.62 0.2M
2021-10-19 8.32 8.58 8.32 8.54 0.3M
2021-10-18 8.50 8.50 8.24 8.32 0.2M
2021-10-15 8.67 8.81 8.38 8.38 0.3M
2021-10-14 8.77 8.93 8.61 8.63 0.3M
2021-10-13 8.62 8.81 8.56 8.68 0.2M
2021-10-12 8.55 8.72 8.43 8.60 0.2M
2021-10-11 8.45 8.67 8.45 8.50 0.3M
2021-10-08 8.64 8.83 8.51 8.52 0.2M
2021-10-07 8.47 8.72 8.26 8.55 0.4M
2021-10-06 8.63 9.19 8.37 8.49 0.7M
2021-10-05 8.60 8.93 8.60 8.72 0.3M
2021-10-04 9.31 9.31 8.54 8.65 0.8M
2021-10-01 9.70 9.73 9.13 9.39 0.6M
2021-09-30 9.72 9.98 9.71 9.73 0.3M
2021-09-29 9.85 9.88 9.71 9.74 0.3M
2021-09-28 10.00 10.06 9.78 9.83 0.4M
2021-09-27 9.76 10.07 9.57 10.04 0.5M
2021-09-24 9.80 9.84 9.55 9.76 0.4M
2021-09-23 9.95 10.00 9.55 9.84 0.5M
2021-09-22 9.84 10.18 9.64 9.98 0.4M
2021-09-21 9.54 9.86 9.52 9.77 0.3M
2021-09-20 9.72 9.88 9.45 9.53 0.6M
2021-09-17 9.92 10.10 9.75 10.02 0.4M
2021-09-16 9.54 9.95 9.54 9.85 0.5M
2021-09-15 9.72 9.89 9.52 9.67 0.5M
2021-09-14 10.02 10.15 9.65 9.69 0.6M
2021-09-13 10.51 10.51 9.90 10.02 0.8M
2021-09-10 10.78 10.97 10.57 10.58 0.5M
2021-09-09 10.30 10.84 10.21 10.68 0.6M
2021-09-08 10.50 10.68 10.19 10.35 0.5M
2021-09-07 10.68 11.20 10.37 10.44 1.1M
2021-09-03 11.10 11.12 10.67 10.74 0.5M
2021-09-02 10.88 11.36 10.85 11.13 0.6M
2021-09-01 10.71 10.94 10.48 10.87 0.5M
2021-08-31 10.85 11.07 10.60 10.75 0.5M
2021-08-30 10.86 10.99 10.73 10.82 0.5M
2021-08-27 10.96 11.17 10.84 10.86 0.3M
2021-08-26 10.98 11.16 10.81 10.98 0.4M
2021-08-25 10.77 11.44 10.70 10.93 0.7M
2021-08-24 10.90 10.92 10.60 10.82 0.4M
2021-08-23 10.57 10.95 10.36 10.78 0.9M
2021-08-20 9.94 10.69 9.89 10.49 1.2M
2021-08-19 9.86 10.23 9.77 9.95 0.7M
2021-08-18 10.93 10.94 9.93 9.98 1.8M
2021-08-17 11.38 11.82 10.85 11.04 2.3M
2021-08-16 10.70 11.60 10.31 11.38 2.9M
2021-08-13 10.45 11.55 10.03 10.60 6.7M
2021-08-12 9.48 9.76 9.22 9.67 1.6M
2021-08-11 9.94 9.97 9.12 9.55 0.9M
2021-08-10 9.55 10.47 9.48 9.78 1.8M
2021-08-09 9.92 10.17 9.32 9.50 1.8M
2021-08-06 10.11 10.18 9.56 9.90 0.9M
2021-08-05 10.17 10.35 9.82 10.28 0.7M
2021-08-04 10.35 11.04 10.13 10.17 2.0M
2021-08-03 9.96 10.85 9.91 10.31 1.3M
2021-08-02 10.13 10.20 9.54 9.96 1.2M
2021-07-30 9.83 10.98 9.83 10.11 2.6M
2021-07-29 9.97 10.15 9.63 9.83 0.6M
2021-07-28 9.65 10.36 9.52 9.86 1.0M
2021-07-27 9.35 10.11 8.95 9.58 1.6M
2021-07-26 9.20 9.62 9.00 9.26 0.9M
2021-07-23 9.86 9.90 8.92 9.12 2.3M
2021-07-22 8.87 11.20 8.61 10.54 13.6M
2021-07-21 8.14 8.78 7.88 8.70 0.9M
2021-07-20 8.47 8.68 7.79 8.08 1.4M
2021-07-19 7.82 9.15 7.69 8.62 4.4M
2021-07-16 7.70 7.98 7.62 7.86 0.3M
2021-07-15 7.46 7.72 7.35 7.62 0.3M
2021-07-14 8.12 8.16 7.48 7.48 0.6M
2021-07-13 8.06 8.29 8.06 8.10 0.3M
2021-07-12 8.11 8.18 7.96 8.11 0.2M
2021-07-09 8.03 8.26 7.98 8.14 0.3M
2021-07-08 7.86 8.14 7.77 8.03 0.3M
2021-07-07 8.18 8.22 7.93 8.10 0.5M
2021-07-06 8.18 8.25 8.04 8.17 0.4M
2021-07-02 8.36 8.39 8.05 8.21 0.3M
2021-07-01 8.30 8.40 8.10 8.31 0.6M
2021-06-30 8.83 8.87 8.21 8.25 0.7M
2021-06-29 9.08 9.26 8.76 8.91 0.4M
2021-06-28 8.66 9.18 8.62 9.09 0.8M
2021-06-25 8.69 8.87 8.49 8.56 4.2M
2021-06-24 8.57 8.77 8.52 8.70 0.4M
2021-06-23 8.33 8.57 8.29 8.49 0.4M
2021-06-22 8.11 8.42 8.10 8.33 0.4M
2021-06-21 8.10 8.21 7.91 8.19 0.8M
2021-06-18 7.99 8.48 7.97 8.10 1.5M
2021-06-17 8.50 8.59 7.79 8.06 1.6M
2021-06-16 8.69 8.73 8.34 8.49 0.5M
2021-06-15 8.90 8.98 8.42 8.65 0.7M
2021-06-14 8.95 9.10 8.84 8.84 0.4M
2021-06-11 8.96 9.00 8.77 8.83 0.4M
2021-06-10 9.01 9.04 8.56 8.80 0.6M
2021-06-09 8.68 9.43 8.64 9.00 2.2M
2021-06-08 8.81 8.90 8.33 8.57 0.7M
2021-06-07 8.35 8.93 8.28 8.71 0.8M
2021-06-04 8.02 8.43 7.98 8.39 0.9M
2021-06-03 8.00 8.19 7.78 8.03 0.8M
2021-06-02 8.13 8.14 7.81 8.07 0.9M
2021-06-01 8.10 8.27 8.00 8.10 0.6M
2021-05-28 7.99 8.30 7.96 8.07 0.6M
2021-05-27 8.17 8.34 7.90 7.92 1.1M
2021-05-26 7.97 8.33 7.83 8.19 0.5M
2021-05-25 8.00 8.09 7.80 7.89 0.6M
2021-05-24 8.43 8.46 8.00 8.03 0.6M
2021-05-21 9.04 9.04 8.44 8.44 0.8M
2021-05-20 8.58 9.07 8.58 8.94 0.7M
2021-05-19 8.62 8.74 8.42 8.56 0.6M
2021-05-18 8.40 8.89 8.27 8.80 0.7M
2021-05-17 8.40 8.54 8.05 8.41 0.8M
2021-05-14 7.66 8.60 7.50 8.46 2.2M
2021-05-13 7.40 7.55 7.01 7.16 1.1M
2021-05-12 7.63 7.75 7.28 7.31 0.7M
2021-05-11 7.40 7.85 7.39 7.70 0.7M
2021-05-10 8.16 8.20 7.62 7.62 0.7M
2021-05-07 8.16 8.35 8.09 8.14 0.6M
2021-05-06 8.37 8.40 7.92 8.12 0.8M
2021-05-05 8.47 8.65 8.24 8.40 0.5M
2021-05-04 8.33 8.48 7.92 8.46 0.8M
2021-05-03 8.85 8.87 8.19 8.27 1.0M
2021-04-30 8.84 8.96 8.70 8.86 0.8M
2021-04-29 9.05 9.11 8.66 8.88 0.7M
2021-04-28 8.81 9.21 8.64 9.06 0.6M
2021-04-27 9.25 9.25 8.73 8.83 0.7M
2021-04-26 8.96 9.23 8.64 9.16 0.7M
2021-04-23 8.79 9.05 8.71 8.95 0.6M
2021-04-22 8.74 9.11 8.53 8.90 0.7M
2021-04-21 8.16 8.79 8.15 8.71 0.6M
2021-04-20 8.54 8.96 8.10 8.19 1.2M
2021-04-19 8.90 9.14 8.51 8.80 0.6M
2021-04-16 8.93 8.97 8.57 8.87 0.7M
2021-04-15 9.44 9.62 8.78 8.93 0.8M
2021-04-14 9.38 9.87 9.26 9.40 0.8M
2021-04-13 8.88 9.69 8.86 9.54 1.4M
2021-04-12 9.05 9.05 8.61 8.79 0.8M
2021-04-09 9.23 9.27 8.86 9.10 0.7M
2021-04-08 9.40 9.57 9.10 9.30 0.7M
2021-04-07 9.18 9.80 9.03 9.25 1.2M
2021-04-06 9.45 9.59 9.22 9.27 0.5M
2021-04-05 9.82 9.82 9.12 9.41 0.9M
2021-04-01 9.68 9.91 9.46 9.56 0.9M
2021-03-31 8.71 9.65 8.71 9.54 1.9M
2021-03-30 8.49 8.67 7.86 8.54 2.5M
2021-03-29 9.57 9.94 8.47 8.52 3.0M
2021-03-26 11.11 11.13 9.57 9.70 3.8M
2021-03-25 12.16 12.64 11.80 12.12 1.7M
2021-03-24 13.81 13.91 12.34 12.40 0.9M
2021-03-23 14.66 14.67 13.44 13.61 0.8M
2021-03-22 14.05 14.97 14.03 14.53 0.8M
2021-03-19 13.85 14.16 13.40 14.05 0.8M
2021-03-18 13.50 14.50 13.41 13.69 0.8M
2021-03-17 13.37 13.88 12.67 13.60 0.6M
2021-03-16 13.73 14.00 13.11 13.46 0.5M
2021-03-15 14.00 14.30 13.56 13.72 0.8M
2021-03-12 13.00 14.35 12.70 13.94 1.1M
2021-03-11 12.65 13.45 12.34 13.43 1.0M
2021-03-10 13.72 14.03 12.37 12.46 1.7M
2021-03-09 12.79 13.74 12.75 13.49 0.9M
2021-03-08 12.19 12.94 11.94 12.39 0.6M
2021-03-05 13.66 13.74 11.07 12.34 1.5M
2021-03-04 14.18 14.35 12.40 13.20 1.6M
2021-03-03 14.37 14.60 13.67 14.31 1.2M
2021-03-02 14.01 14.54 13.66 13.89 1.1M
2021-03-01 14.25 14.29 13.06 13.89 1.5M
2021-02-26 15.37 15.73 13.63 13.76 1.4M
2021-02-25 16.34 17.02 15.16 15.40 1.2M
2021-02-24 16.17 16.87 15.52 16.68 1.8M
2021-02-23 15.00 15.01 13.61 15.00 2.0M
2021-02-22 16.61 16.74 15.52 15.82 1.7M
2021-02-19 16.00 17.12 15.34 17.04 1.6M
2021-02-18 17.06 17.11 15.80 15.92 1.2M
2021-02-17 18.13 18.15 16.89 17.15 1.2M
2021-02-16 17.01 18.45 16.32 18.15 1.7M
2021-02-12 16.31 17.59 15.90 16.99 1.2M
2021-02-11 17.61 17.80 15.91 16.20 2.1M
2021-02-10 20.36 20.43 17.00 17.95 3.5M
2021-02-09 17.73 20.69 17.46 19.21 5.2M
2021-02-08 15.85 16.99 15.50 16.95 2.0M
2021-02-05 15.96 16.05 14.80 15.45 1.3M
2021-02-04 14.71 16.18 14.36 15.62 2.5M
2021-02-03 13.91 14.65 13.80 14.63 1.3M
2021-02-02 14.95 15.10 13.25 13.89 2.1M
2021-02-01 12.94 15.08 12.64 14.25 3.8M
2021-01-29 12.84 13.25 12.47 12.84 1.3M
2021-01-28 13.08 13.69 12.38 12.64 1.5M
2021-01-27 12.40 13.73 12.15 13.14 2.7M
2021-01-26 12.14 12.69 12.03 12.48 1.6M
2021-01-25 11.68 12.47 11.24 12.08 2.3M
2021-01-22 11.89 12.04 11.56 11.76 0.7M
2021-01-21 11.83 11.98 11.46 11.86 1.0M
2021-01-20 11.90 12.11 11.41 11.89 1.2M
2021-01-19 11.00 12.02 10.82 11.82 2.7M
2021-01-15 10.40 11.18 10.36 10.54 2.1M
2021-01-14 10.13 10.48 10.08 10.16 1.1M
2021-01-13 10.13 10.23 9.71 10.07 1.4M
2021-01-12 10.42 10.42 9.90 10.31 1.5M
2021-01-11 11.00 11.00 10.11 10.46 1.6M
2021-01-08 10.86 11.19 10.71 11.02 1.7M
2021-01-07 10.73 11.17 10.60 10.78 1.4M
2021-01-06 10.48 10.95 10.10 10.54 1.7M
2021-01-05 9.79 10.64 9.79 10.39 1.1M
2021-01-04 9.30 10.01 9.10 9.97 1.0M