Calyxt Inc (NQ: CLXT )

5.580 USD -0.030 (-0.53%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.54 11.94 11.32 11.52 90,700 -0.09(-0.78%)
Nov 29, 2018 11.50 11.84 11.44 11.61 43,506 +0.14(+1.22%)
Nov 28, 2018 11.34 11.75 11.15 11.47 39,347 +0.14(+1.24%)
Nov 27, 2018 11.61 11.75 11.15 11.33 58,169 -0.33(-2.83%)
Nov 26, 2018 11.93 12.37 11.48 11.66 60,774 -0.21(-1.77%)
Nov 23, 2018 12.04 12.19 11.82 11.87 16,800 -0.12(-1.00%)
Nov 21, 2018 11.99 11.99 11.99 0 +0.24(+2.04%)
Nov 20, 2018 12.09 12.40 11.33 11.75 63,480 -0.35(-2.89%)
Nov 19, 2018 12.30 12.49 11.85 12.10 97,005 +0.12(+1.00%)
Nov 16, 2018 11.66 12.32 11.66 11.98 199,200 +0.30(+2.57%)
Nov 15, 2018 11.90 12.00 11.25 11.68 103,303 -0.33(-2.75%)
Nov 14, 2018 12.00 12.45 11.89 12.01 135,692 +0.15(+1.26%)
Nov 13, 2018 11.67 12.45 11.38 11.86 53,031 +0.41(+3.58%)
Nov 12, 2018 12.25 12.28 11.25 11.45 55,848 -0.67(-5.53%)
Nov 09, 2018 12.68 12.72 11.78 12.12 45,500 -0.57(-4.49%)
Nov 08, 2018 12.20 13.00 12.13 12.69 82,368 +0.45(+3.68%)
Nov 07, 2018 12.27 12.43 12.19 12.24 42,310 +0.00(+0.00%)
Nov 06, 2018 12.79 12.79 12.07 12.24 24,086 -0.06(-0.49%)
Nov 05, 2018 12.67 12.71 12.27 12.30 55,047 -0.33(-2.61%)
Nov 02, 2018 12.65 12.93 12.24 12.63 55,600 +0.37(+3.02%)
Nov 01, 2018 12.23 12.50 12.13 12.26 139,865 +0.22(+1.83%)
Oct 31, 2018 12.00 12.40 11.90 12.04 163,645 +0.14(+1.18%)
Oct 30, 2018 11.91 12.39 11.66 11.90 31,679 -0.04(-0.34%)
Oct 29, 2018 12.36 12.41 11.56 11.94 45,949 -0.26(-2.13%)
Oct 26, 2018 12.00 12.38 11.61 12.20 52,200 +0.16(+1.33%)
Oct 25, 2018 11.59 12.54 11.59 12.04 80,956 +0.48(+4.15%)
Oct 24, 2018 12.47 12.74 11.42 11.56 70,667 -0.94(-7.52%)
Oct 23, 2018 12.17 12.57 12.11 12.50 21,364 +0.04(+0.32%)
Oct 22, 2018 12.50 12.95 12.01 12.46 24,771 +0.04(+0.32%)
Oct 19, 2018 12.83 13.08 12.38 12.42 23,400 -0.34(-2.66%)
Oct 18, 2018 13.47 13.52 12.52 12.76 70,502 -0.81(-5.97%)
Oct 17, 2018 14.00 14.20 13.45 13.57 71,959 -0.41(-2.93%)
Oct 16, 2018 13.11 14.00 13.08 13.98 55,789 +1.05(+8.12%)
Oct 15, 2018 13.85 13.85 12.65 12.93 78,084 -0.87(-6.30%)
Oct 12, 2018 13.50 14.48 13.30 13.80 46,000 +0.51(+3.84%)
Oct 11, 2018 13.50 14.50 13.00 13.29 52,913 -0.25(-1.85%)
Oct 10, 2018 14.65 14.65 13.44 13.54 70,078 -1.11(-7.58%)
Oct 09, 2018 14.11 14.89 13.59 14.65 53,975 +0.41(+2.88%)
Oct 08, 2018 14.50 14.90 14.08 14.24 41,697 -0.28(-1.93%)
Oct 05, 2018 14.69 14.79 14.08 14.52 38,400 -0.19(-1.29%)
Oct 04, 2018 14.96 15.15 14.29 14.71 82,570 -0.28(-1.87%)
Oct 03, 2018 15.01 15.47 14.80 14.99 55,117 +0.05(+0.33%)
Oct 02, 2018 14.76 15.09 14.60 14.94 90,347 +0.11(+0.74%)
Oct 01, 2018 15.54 15.59 14.54 14.83 57,561 -0.44(-2.88%)
Sep 28, 2018 15.23 15.98 15.04 15.27 22,600 +0.08(+0.53%)
Sep 27, 2018 15.69 16.42 15.00 15.19 61,728 -0.45(-2.88%)
Sep 26, 2018 15.92 15.92 15.17 15.64 42,660 -0.11(-0.70%)
Sep 25, 2018 16.99 16.99 15.39 15.75 118,835 -1.16(-6.86%)
Sep 24, 2018 16.45 17.20 16.28 16.91 54,274 +0.43(+2.61%)
Sep 21, 2018 16.69 17.22 16.45 16.48 126,000 -0.18(-1.08%)
Sep 20, 2018 15.92 16.72 15.83 16.66 65,515 +0.71(+4.45%)
Sep 19, 2018 15.97 16.19 15.75 15.95 67,089 -0.05(-0.31%)
Sep 18, 2018 15.96 16.19 15.83 16.00 65,228 +0.11(+0.69%)
Sep 17, 2018 16.28 16.53 15.82 15.89 28,747 -0.47(-2.87%)
Sep 14, 2018 16.09 16.83 15.89 16.36 29,000 +0.31(+1.93%)
Sep 13, 2018 16.08 16.35 15.83 16.05 30,821 +0.08(+0.50%)
Sep 12, 2018 15.98 16.06 15.81 15.97 38,418 -0.01(-0.06%)
Sep 11, 2018 16.03 16.15 15.81 15.98 30,447 -0.05(-0.31%)
Sep 10, 2018 16.62 16.68 15.79 16.03 84,671 -0.38(-2.32%)
Sep 07, 2018 17.17 17.42 15.75 16.41 146,100 -0.96(-5.53%)
Sep 06, 2018 17.79 18.13 17.20 17.37 76,149 -0.67(-3.71%)
Sep 05, 2018 17.18 18.41 16.75 18.04 122,224 +0.86(+5.01%)
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.