Calyxt Inc (NQ: CLXT )

8.100 USD +2.030 (+33.44%)
Streaming Delayed Price Updated: 1:08 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.710 5.750 5.450 5.490 37,877 -0.27(-4.69%)
Sep 29, 2020 5.890 5.930 5.590 5.760 74,696 -0.16(-2.70%)
Sep 28, 2020 6.200 6.250 5.850 5.920 46,308 -0.20(-3.27%)
Sep 25, 2020 6.140 6.200 5.960 6.120 46,100 -0.11(-1.77%)
Sep 24, 2020 5.390 6.290 5.250 6.230 162,050 +0.82(+15.16%)
Sep 23, 2020 6.080 6.150 5.360 5.410 65,594 -0.54(-9.15%)
Sep 22, 2020 5.900 5.995 5.680 5.955 52,345 +0.08(+1.28%)
Sep 21, 2020 6.250 6.250 5.810 5.880 82,661 -0.50(-7.84%)
Sep 18, 2020 6.280 6.390 6.040 6.380 124,400 +0.16(+2.57%)
Sep 17, 2020 5.940 6.290 5.920 6.220 54,199 +0.16(+2.64%)
Sep 16, 2020 5.510 6.110 5.430 6.060 132,624 +0.49(+8.80%)
Sep 15, 2020 5.600 5.690 5.470 5.570 72,777 +0.01(+0.18%)
Sep 14, 2020 5.590 5.720 5.420 5.560 87,201 +0.13(+2.39%)
Sep 11, 2020 5.660 6.050 5.270 5.430 79,700 -0.24(-4.23%)
Sep 10, 2020 5.520 5.960 5.520 5.670 90,771 +0.24(+4.42%)
Sep 09, 2020 5.460 5.500 5.320 5.430 34,284 +0.03(+0.56%)
Sep 08, 2020 5.250 5.500 5.200 5.400 39,568 +0.03(+0.56%)
Sep 04, 2020 5.440 5.510 5.215 5.370 108,800 -0.05(-0.92%)
Sep 03, 2020 5.580 5.630 5.250 5.420 165,863 -0.20(-3.56%)
Sep 02, 2020 5.520 5.650 5.310 5.620 105,341 +0.18(+3.31%)
Sep 01, 2020 5.420 5.520 5.230 5.440 70,040 +0.01(+0.09%)
Aug 31, 2020 5.440 5.620 5.345 5.435 88,021 -0.01(-0.09%)
Aug 28, 2020 5.340 5.730 5.270 5.440 70,700 +0.14(+2.64%)
Aug 27, 2020 5.450 5.556 5.220 5.300 82,495 -0.12(-2.21%)
Aug 26, 2020 5.020 5.560 5.010 5.420 163,289 +0.42(+8.40%)
Aug 25, 2020 5.030 5.140 4.970 5.000 147,642 +0.02(+0.40%)
Aug 24, 2020 5.870 5.870 4.670 4.980 303,476 -0.77(-13.39%)
Aug 21, 2020 6.600 6.610 5.700 5.750 329,000 -0.86(-13.01%)
Aug 20, 2020 6.740 6.760 6.520 6.610 51,199 -0.13(-1.93%)
Aug 19, 2020 7.110 7.150 6.740 6.740 124,179 -0.26(-3.71%)
Aug 18, 2020 7.040 7.090 6.871 7.000 100,686 -0.01(-0.14%)
Aug 17, 2020 7.250 7.250 6.810 7.010 232,441 -0.28(-3.84%)
Aug 14, 2020 7.510 7.570 7.210 7.290 104,300 -0.20(-2.61%)
Aug 13, 2020 7.540 7.715 7.290 7.485 171,195 -0.17(-2.28%)
Aug 12, 2020 7.200 7.740 7.070 7.660 317,730 +0.65(+9.27%)
Aug 11, 2020 6.530 8.410 6.530 7.010 608,379 +0.58(+9.02%)
Aug 10, 2020 6.200 6.550 6.160 6.430 232,679 +0.84(+15.03%)
Aug 07, 2020 5.130 5.590 5.020 5.590 118,300 +0.39(+7.50%)
Aug 06, 2020 4.700 5.250 4.580 5.200 145,824 +0.57(+12.31%)
Aug 05, 2020 4.510 4.940 4.510 4.630 606,832 +0.08(+1.76%)
Aug 04, 2020 4.430 4.580 4.350 4.550 37,962 +0.14(+3.17%)
Aug 03, 2020 4.410 4.510 4.330 4.410 51,261 +0.00(+0.00%)
Jul 31, 2020 4.590 4.630 4.350 4.410 41,000 -0.20(-4.34%)
Jul 30, 2020 4.640 4.659 4.465 4.610 30,227 +0.02(+0.44%)
Jul 29, 2020 4.580 4.670 4.490 4.590 42,878 +0.05(+1.10%)
Jul 28, 2020 4.690 4.890 4.340 4.540 79,490 +0.12(+2.71%)
Jul 27, 2020 4.380 4.490 4.330 4.420 24,542 +0.05(+1.14%)
Jul 24, 2020 4.500 4.530 4.360 4.370 35,400 -0.15(-3.32%)
Jul 23, 2020 4.740 4.800 4.460 4.520 42,341 -0.22(-4.64%)
Jul 22, 2020 4.680 4.800 4.610 4.740 29,049 +0.03(+0.64%)
Jul 21, 2020 4.720 4.865 4.640 4.710 27,929 +0.07(+1.51%)
Jul 20, 2020 4.490 4.640 4.480 4.640 16,943 +0.16(+3.57%)
Jul 17, 2020 4.560 4.740 4.440 4.480 70,400 -0.15(-3.24%)
Jul 16, 2020 4.480 4.750 4.460 4.630 49,131 +0.07(+1.54%)
Jul 15, 2020 4.600 4.810 4.540 4.560 68,366 -0.11(-2.36%)
Jul 14, 2020 4.420 4.670 4.380 4.670 32,293 +0.19(+4.24%)
Jul 13, 2020 4.585 4.640 4.370 4.480 51,897 -0.16(-3.45%)
Jul 10, 2020 4.590 4.710 4.550 4.640 44,700 +0.11(+2.43%)
Jul 09, 2020 4.920 4.920 4.490 4.530 77,623 -0.32(-6.60%)
Jul 08, 2020 4.610 4.870 4.600 4.850 89,998 +0.22(+4.75%)
Jul 07, 2020 4.930 5.140 4.610 4.630 71,057 -0.42(-8.32%)
Jul 06, 2020 5.150 5.190 4.960 5.050 44,347 +0.01(+0.20%)
Jul 02, 2020 4.700 5.050 4.550 5.040 61,400 +0.34(+7.23%)
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.