Calyxt Inc (NQ: CLXT )

7.910 USD +0.190 (+2.46%)
Official Closing Price Updated: 4:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.590 5.670 5.340 5.570 86,500 -0.14(-2.45%)
Jan 30, 2020 5.720 5.870 5.310 5.710 142,057 -0.09(-1.55%)
Jan 29, 2020 5.860 6.060 5.790 5.800 214,215 -0.06(-1.02%)
Jan 28, 2020 5.690 5.940 5.690 5.860 197,559 +0.16(+2.81%)
Jan 27, 2020 5.610 5.830 5.450 5.700 166,219 +0.01(+0.18%)
Jan 24, 2020 5.950 6.000 5.540 5.690 154,500 -0.24(-4.05%)
Jan 23, 2020 6.220 6.240 5.870 5.930 219,666 -0.44(-6.91%)
Jan 22, 2020 6.670 6.730 6.320 6.370 118,322 -0.32(-4.78%)
Jan 21, 2020 7.160 7.220 6.618 6.690 179,344 -0.61(-8.36%)
Jan 17, 2020 7.560 7.580 7.180 7.300 136,800 -0.15(-2.01%)
Jan 16, 2020 7.450 7.700 7.270 7.450 182,577 -0.01(-0.13%)
Jan 15, 2020 7.890 8.270 7.150 7.460 321,850 -0.37(-4.73%)
Jan 14, 2020 7.150 8.149 7.120 7.830 198,165 +0.67(+9.36%)
Jan 13, 2020 7.190 7.200 6.800 7.160 136,630 +0.05(+0.70%)
Jan 10, 2020 7.640 7.850 6.870 7.110 194,400 -0.50(-6.57%)
Jan 09, 2020 7.770 7.890 7.550 7.610 146,016 -0.08(-1.04%)
Jan 08, 2020 7.810 7.967 7.445 7.690 201,476 -0.15(-1.91%)
Jan 07, 2020 7.570 8.000 7.440 7.840 175,729 +0.27(+3.57%)
Jan 06, 2020 7.750 7.860 7.420 7.570 189,445 -0.22(-2.82%)
Jan 03, 2020 7.650 8.120 7.320 7.790 196,900 -0.06(-0.76%)
Jan 02, 2020 7.250 8.180 7.020 7.850 341,286 +0.84(+11.98%)
Dec 31, 2019 6.340 7.090 6.300 7.010 214,300 +0.66(+10.39%)
Dec 30, 2019 6.410 6.510 6.290 6.350 69,718 -0.06(-0.94%)
Dec 27, 2019 6.460 6.650 6.200 6.410 118,500 -0.10(-1.54%)
Dec 26, 2019 6.560 6.830 6.480 6.510 76,561 +0.04(+0.62%)
Dec 24, 2019 6.640 6.660 6.280 6.470 79,000 -0.21(-3.14%)
Dec 23, 2019 6.930 7.070 6.620 6.680 221,977 -0.39(-5.52%)
Dec 20, 2019 6.810 7.240 6.550 7.070 179,000 +0.32(+4.74%)
Dec 19, 2019 6.600 6.816 6.301 6.750 86,747 +0.15(+2.27%)
Dec 18, 2019 6.760 6.900 6.450 6.600 129,182 -0.19(-2.80%)
Dec 17, 2019 7.330 7.330 6.590 6.790 241,039 -0.48(-6.60%)
Dec 16, 2019 7.330 7.500 6.850 7.270 248,948 +0.11(+1.54%)
Dec 13, 2019 7.160 7.250 6.280 7.160 404,800 +0.07(+0.99%)
Dec 12, 2019 6.160 7.170 5.900 7.090 314,633 +1.04(+17.19%)
Dec 11, 2019 5.560 6.080 5.430 6.050 100,445 +0.49(+8.81%)
Dec 10, 2019 5.490 5.870 5.370 5.560 168,964 +0.07(+1.28%)
Dec 09, 2019 5.490 5.620 5.110 5.490 246,054 +0.09(+1.67%)
Dec 06, 2019 4.940 5.471 4.940 5.400 254,700 +0.50(+10.20%)
Dec 05, 2019 4.710 5.500 4.610 4.900 380,285 +0.23(+4.93%)
Dec 04, 2019 4.680 4.820 4.500 4.670 405,516 -0.03(-0.64%)
Dec 03, 2019 3.650 5.140 3.620 4.700 2,795,924 +1.05(+28.77%)
Dec 02, 2019 3.750 3.930 3.630 3.650 253,669 -0.03(-0.82%)
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%)
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.