Calyxt Inc (NQ: CLXT )

6.065 USD +1.025 (+20.34%)
Official Closing Price Updated: 7:45 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.610 3.860 3.550 3.680 66,000 +0.08(+2.22%)
Nov 27, 2019 3.720 3.910 3.600 3.600 145,500 -0.19(-5.01%)
Nov 26, 2019 3.620 3.960 3.600 3.790 203,921 +0.15(+4.12%)
Nov 25, 2019 3.900 4.020 3.610 3.640 166,172 -0.14(-3.70%)
Nov 22, 2019 3.700 3.960 3.690 3.780 67,100 +0.07(+1.89%)
Nov 21, 2019 3.850 3.850 3.610 3.710 70,950 -0.15(-3.89%)
Nov 20, 2019 3.910 4.140 3.760 3.860 82,913 -0.02(-0.52%)
Nov 19, 2019 3.860 3.990 3.810 3.880 65,941 +0.11(+2.92%)
Nov 18, 2019 4.020 4.020 3.640 3.770 120,765 -0.17(-4.31%)
Nov 15, 2019 4.080 4.100 3.850 3.940 93,500 -0.09(-2.23%)
Nov 14, 2019 4.290 4.290 3.990 4.030 56,008 -0.28(-6.50%)
Nov 13, 2019 4.000 4.360 3.979 4.310 151,625 +0.28(+6.95%)
Nov 12, 2019 4.190 4.270 3.900 4.030 182,439 -0.17(-4.05%)
Nov 11, 2019 4.040 4.400 4.040 4.200 80,243 +0.15(+3.70%)
Nov 08, 2019 4.260 4.320 3.830 4.050 414,300 -0.28(-6.47%)
Nov 07, 2019 4.510 5.070 4.300 4.330 102,050 -0.17(-3.78%)
Nov 06, 2019 4.750 4.830 4.500 4.500 42,655 -0.31(-6.44%)
Nov 05, 2019 5.120 5.200 4.630 4.810 111,217 -0.29(-5.69%)
Nov 04, 2019 5.020 5.460 5.000 5.100 114,195 +0.20(+4.08%)
Nov 01, 2019 4.640 4.940 4.620 4.900 32,900 +0.32(+6.99%)
Oct 31, 2019 4.800 4.800 4.470 4.580 36,174 -0.18(-3.78%)
Oct 30, 2019 4.470 4.770 4.425 4.760 44,058 +0.29(+6.49%)
Oct 29, 2019 4.870 4.981 4.410 4.470 53,113 -0.37(-7.64%)
Oct 28, 2019 5.000 5.075 4.740 4.840 43,522 -0.18(-3.59%)
Oct 25, 2019 4.750 5.215 4.680 5.020 58,900 +0.26(+5.46%)
Oct 24, 2019 4.911 4.974 4.701 4.760 42,246 -0.27(-5.37%)
Oct 23, 2019 5.130 5.180 4.950 5.030 28,634 -0.11(-2.14%)
Oct 22, 2019 5.160 5.170 4.910 5.140 88,580 +0.01(+0.19%)
Oct 21, 2019 5.020 5.250 4.920 5.130 59,151 +0.22(+4.48%)
Oct 18, 2019 4.780 4.970 4.560 4.910 124,500 +0.19(+4.03%)
Oct 17, 2019 4.940 4.940 4.600 4.720 64,763 -0.10(-2.07%)
Oct 16, 2019 4.680 4.860 4.420 4.820 72,008 +0.23(+5.01%)
Oct 15, 2019 4.140 4.660 4.140 4.590 60,610 +0.40(+9.55%)
Oct 14, 2019 4.490 4.550 4.030 4.190 88,653 -0.31(-6.89%)
Oct 11, 2019 4.650 4.750 4.320 4.500 84,600 -0.06(-1.32%)
Oct 10, 2019 4.790 4.910 4.520 4.560 36,588 -0.23(-4.80%)
Oct 09, 2019 4.680 4.820 4.410 4.790 61,132 +0.21(+4.59%)
Oct 08, 2019 4.820 5.180 4.510 4.580 72,584 -0.29(-5.95%)
Oct 07, 2019 5.070 5.250 4.850 4.870 36,643 -0.24(-4.70%)
Oct 04, 2019 5.330 5.420 5.090 5.110 35,300 -0.11(-2.11%)
Oct 03, 2019 5.100 5.250 4.960 5.220 37,070 +0.12(+2.35%)
Oct 02, 2019 4.960 5.240 4.720 5.100 100,049 -0.04(-0.78%)
Oct 01, 2019 5.670 5.910 5.070 5.140 80,226 -0.50(-8.87%)
Sep 30, 2019 5.690 5.770 5.447 5.640 50,620 -0.05(-0.88%)
Sep 27, 2019 5.920 6.019 5.580 5.690 82,000 -0.31(-5.17%)
Sep 26, 2019 5.980 6.720 5.700 6.000 114,731 -0.01(-0.17%)
Sep 25, 2019 5.740 6.040 5.460 6.010 119,152 +0.25(+4.34%)
Sep 24, 2019 6.260 6.260 5.690 5.760 68,467 -0.46(-7.40%)
Sep 23, 2019 6.520 6.590 6.060 6.220 58,967 -0.42(-6.33%)
Sep 20, 2019 6.990 7.024 6.440 6.640 85,500 -0.34(-4.87%)
Sep 19, 2019 7.180 7.370 6.950 6.980 42,858 -0.18(-2.51%)
Sep 18, 2019 7.410 7.410 7.010 7.160 37,383 -0.22(-2.98%)
Sep 17, 2019 7.720 7.755 7.240 7.380 44,253 -0.36(-4.65%)
Sep 16, 2019 7.650 7.840 7.640 7.740 64,755 +0.03(+0.39%)
Sep 13, 2019 7.680 7.740 7.220 7.710 78,400 +0.06(+0.78%)
Sep 12, 2019 7.810 7.950 7.620 7.650 80,652 -0.10(-1.29%)
Sep 11, 2019 7.370 7.760 7.115 7.750 84,956 +0.46(+6.31%)
Sep 10, 2019 6.600 7.360 6.555 7.290 63,824 +0.69(+10.45%)
Sep 09, 2019 5.970 6.710 5.970 6.600 77,095 +0.67(+11.30%)
Sep 06, 2019 5.990 6.050 5.765 5.930 33,100 -0.04(-0.67%)
Sep 05, 2019 5.880 5.970 5.750 5.970 37,338 +0.18(+3.11%)
Sep 04, 2019 5.830 5.900 5.640 5.790 41,637 +0.04(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.