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 (%)
Feb 28, 2019 15.91 16.34 15.70 16.03 64,225 +0.12(+0.75%)
Feb 27, 2019 15.86 16.15 15.69 15.91 60,290 -0.02(-0.13%)
Feb 26, 2019 15.71 15.99 15.30 15.93 23,710 +0.39(+2.51%)
Feb 25, 2019 15.62 16.00 15.26 15.54 71,126 +0.08(+0.52%)
Feb 22, 2019 14.94 15.72 14.65 15.46 41,700 +0.61(+4.11%)
Feb 21, 2019 14.29 15.00 14.29 14.85 34,101 +0.59(+4.14%)
Feb 20, 2019 13.96 14.57 13.95 14.26 47,692 +0.67(+4.93%)
Feb 19, 2019 13.48 13.70 13.40 13.59 21,339 +0.17(+1.27%)
Feb 15, 2019 12.80 13.55 12.77 13.42 39,700 +0.69(+5.42%)
Feb 14, 2019 13.10 13.12 12.20 12.73 64,180 -0.38(-2.90%)
Feb 13, 2019 13.22 13.47 13.03 13.11 39,600 -0.07(-0.53%)
Feb 12, 2019 13.10 13.42 12.90 13.18 61,804 +0.07(+0.53%)
Feb 11, 2019 13.15 13.69 12.82 13.11 57,993 +0.10(+0.77%)
Feb 08, 2019 13.19 13.19 12.15 13.01 65,300 -0.19(-1.44%)
Feb 07, 2019 13.13 13.50 13.04 13.20 49,220 -0.07(-0.53%)
Feb 06, 2019 13.27 13.39 12.81 13.27 49,582 -0.07(-0.52%)
Feb 05, 2019 13.28 13.51 13.02 13.34 57,612 +0.08(+0.60%)
Feb 04, 2019 13.29 13.62 13.17 13.26 72,956 +0.01(+0.08%)
Feb 01, 2019 13.00 13.30 12.76 13.25 35,200 -0.02(-0.15%)
Jan 31, 2019 13.00 13.42 12.67 13.27 50,588 +0.42(+3.27%)
Jan 30, 2019 12.39 12.98 12.19 12.85 56,682 +0.54(+4.39%)
Jan 29, 2019 12.02 12.59 12.00 12.31 33,174 +0.34(+2.84%)
Jan 28, 2019 12.05 12.11 11.78 11.97 49,317 -0.11(-0.91%)
Jan 25, 2019 11.70 12.25 11.58 12.08 51,000 +0.51(+4.41%)
Jan 24, 2019 11.50 11.85 10.93 11.57 25,404 +0.08(+0.70%)
Jan 23, 2019 11.28 11.89 10.97 11.49 69,002 +0.26(+2.32%)
Jan 22, 2019 11.67 11.77 10.64 11.23 99,893 -0.43(-3.69%)
Jan 18, 2019 11.63 11.90 11.09 11.66 32,900 +0.04(+0.34%)
Jan 17, 2019 11.64 12.19 11.43 11.62 38,171 -0.10(-0.85%)
Jan 16, 2019 11.28 11.83 11.28 11.72 39,101 +0.45(+3.99%)
Jan 15, 2019 11.64 11.89 10.80 11.27 47,768 -0.22(-1.91%)
Jan 14, 2019 12.16 12.28 11.31 11.49 38,205 -0.78(-6.36%)
Jan 11, 2019 12.20 12.91 12.00 12.27 49,700 +0.00(+0.00%)
Jan 10, 2019 11.49 12.51 11.48 12.27 98,397 +0.71(+6.14%)
Jan 09, 2019 11.86 11.86 11.26 11.56 29,653 -0.04(-0.34%)
Jan 08, 2019 11.50 11.88 11.38 11.60 37,341 +0.26(+2.29%)
Jan 07, 2019 11.63 11.95 10.97 11.34 49,751 -0.17(-1.48%)
Jan 04, 2019 10.45 12.21 10.45 11.51 81,800 +1.13(+10.89%)
Jan 03, 2019 10.51 10.76 9.860 10.38 94,431 -0.01(-0.10%)
Jan 02, 2019 10.27 10.67 10.07 10.39 40,663 +0.03(+0.29%)
Dec 31, 2018 9.700 10.49 9.570 10.36 63,400 +0.77(+8.03%)
Dec 28, 2018 9.300 9.700 9.170 9.590 41,200 +0.26(+2.79%)
Dec 27, 2018 9.960 9.960 9.210 9.330 38,060 -0.65(-6.51%)
Dec 26, 2018 9.600 10.04 9.589 9.980 55,190 +0.44(+4.61%)
Dec 24, 2018 9.150 10.70 9.150 9.540 67,700 +0.09(+0.95%)
Dec 21, 2018 10.93 12.21 8.830 9.450 642,100 -1.58(-14.32%)
Dec 20, 2018 11.16 11.36 10.49 11.03 146,400 -0.24(-2.13%)
Dec 19, 2018 12.21 12.70 11.13 11.27 177,093 -1.14(-9.19%)
Dec 18, 2018 12.51 13.22 11.89 12.41 211,157 +0.18(+1.47%)
Dec 17, 2018 10.46 12.30 9.690 12.23 347,248 +2.35(+23.79%)
Dec 14, 2018 9.320 10.00 9.250 9.880 216,400 +0.43(+4.55%)
Dec 13, 2018 9.470 9.860 9.120 9.450 212,783 -0.03(-0.32%)
Dec 12, 2018 9.750 10.60 9.400 9.480 65,537 -0.22(-2.27%)
Dec 11, 2018 9.950 10.30 9.550 9.700 61,059 -0.27(-2.71%)
Dec 10, 2018 10.43 10.67 9.670 9.970 85,658 -0.40(-3.86%)
Dec 07, 2018 10.93 10.95 10.21 10.37 51,100 -0.62(-5.64%)
Dec 06, 2018 11.00 11.06 10.68 10.99 73,549 -0.08(-0.72%)
Dec 04, 2018 11.48 11.83 11.07 11.07 36,100 -0.37(-3.23%)
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.