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, 2017 20.03 20.03 18.87 19.14 44,004 -0.69(-3.48%)
Nov 29, 2017 19.69 20.17 19.16 19.83 53,183 +0.03(+0.15%)
Nov 28, 2017 19.43 20.35 19.01 19.80 55,752 +0.05(+0.25%)
Nov 27, 2017 20.05 20.52 19.53 19.75 45,376 -0.15(-0.75%)
Nov 24, 2017 20.00 20.24 19.59 19.90 15,981 +0.44(+2.26%)
Nov 22, 2017 18.97 19.49 18.70 19.46 25,133 +0.74(+3.95%)
Nov 21, 2017 18.93 19.50 18.45 18.72 25,488 -0.03(-0.16%)
Nov 20, 2017 18.38 18.86 18.14 18.75 27,063 +0.41(+2.24%)
Nov 17, 2017 18.70 19.17 18.21 18.34 41,005 -0.52(-2.76%)
Nov 16, 2017 17.94 19.76 17.94 18.86 40,808 +0.92(+5.13%)
Nov 15, 2017 19.34 19.65 17.66 17.94 53,519 -1.24(-6.47%)
Nov 14, 2017 20.26 20.71 19.07 19.18 75,891 -1.98(-9.36%)
Nov 13, 2017 21.25 21.25 20.36 21.16 23,118 -0.07(-0.33%)
Nov 10, 2017 21.37 22.15 21.02 21.23 32,501 -0.58(-2.66%)
Nov 09, 2017 21.35 22.00 20.74 21.81 21,262 +0.54(+2.54%)
Nov 08, 2017 20.50 21.49 20.50 21.27 21,878 +0.65(+3.15%)
Nov 07, 2017 21.83 22.45 20.31 20.62 28,799 -1.17(-5.37%)
Nov 06, 2017 22.20 22.25 21.32 21.79 23,105 -0.41(-1.85%)
Nov 03, 2017 21.45 22.76 20.90 22.20 42,471 +0.39(+1.79%)
Nov 02, 2017 23.23 23.23 21.18 21.81 40,655 -1.34(-5.79%)
Nov 01, 2017 20.84 24.06 20.84 23.15 67,227 +2.67(+13.04%)
Oct 31, 2017 24.35 24.35 20.48 20.48 49,275 -3.46(-14.45%)
Oct 30, 2017 22.49 24.56 22.49 23.94 54,334 +1.47(+6.54%)
Oct 27, 2017 24.25 24.25 22.31 22.47 36,912 -1.29(-5.43%)
Oct 26, 2017 23.41 24.00 23.20 23.76 16,149 +0.36(+1.54%)
Oct 25, 2017 23.30 24.24 23.29 23.40 35,084 +0.11(+0.47%)
Oct 24, 2017 23.29 24.49 23.00 23.29 68,981 +0.37(+1.61%)
Oct 23, 2017 24.98 25.00 22.90 22.92 55,857 -2.38(-9.41%)
Oct 20, 2017 25.33 25.98 25.00 25.30 38,859 +0.14(+0.56%)
Oct 19, 2017 25.08 25.49 24.67 25.16 48,995 -0.21(-0.83%)
Oct 18, 2017 27.28 27.28 25.17 25.37 40,140 -1.91(-7.00%)
Oct 17, 2017 27.87 27.98 27.11 27.28 23,189 -0.65(-2.33%)
Oct 16, 2017 28.23 28.30 27.56 27.93 50,640 +0.10(+0.36%)
Oct 13, 2017 29.00 30.12 27.57 27.83 40,454 -1.25(-4.30%)
Oct 12, 2017 31.50 31.50 28.75 29.08 63,738 -2.40(-7.62%)
Oct 11, 2017 29.11 31.89 28.41 31.48 97,492 +2.39(+8.22%)
Oct 10, 2017 26.25 29.50 25.71 29.09 121,762 +3.12(+12.01%)
Oct 09, 2017 26.36 26.62 25.24 25.97 30,042 -0.47(-1.78%)
Oct 06, 2017 26.67 26.76 25.84 26.44 45,356 -0.05(-0.19%)
Oct 05, 2017 25.97 26.66 25.46 26.49 29,151 +0.66(+2.56%)
Oct 04, 2017 26.50 26.55 24.96 25.83 65,261 -0.96(-3.58%)
Oct 03, 2017 26.55 27.94 25.99 26.79 50,317 +0.39(+1.48%)
Oct 02, 2017 24.75 26.45 24.30 26.40 58,981 +1.91(+7.80%)
Sep 29, 2017 24.74 24.74 24.10 24.49 41,094 +0.11(+0.45%)
Sep 28, 2017 24.61 24.62 23.75 24.38 42,596 -0.26(-1.06%)
Sep 27, 2017 23.62 24.64 114,844 -1.83(-6.91%)
Sep 26, 2017 26.66 26.80 25.82 26.47 37,730 -0.07(-0.26%)
Sep 25, 2017 25.76 26.59 24.52 26.54 38,529 +0.82(+3.19%)
Sep 22, 2017 26.46 26.70 25.11 25.72 57,268 -0.95(-3.56%)
Sep 21, 2017 24.02 26.85 23.85 26.67 96,721 +2.73(+11.40%)
Sep 20, 2017 24.30 24.30 23.21 23.94 56,943 -0.36(-1.48%)
Sep 19, 2017 21.95 24.65 21.88 24.30 134,885 +2.43(+11.11%)
Sep 18, 2017 24.64 25.50 21.07 21.87 319,104 -2.81(-11.39%)
Sep 15, 2017 28.55 29.45 23.95 24.68 1,139,008 -3.63(-12.82%)
Sep 14, 2017 26.80 29.39 26.50 28.31 231,473 +1.92(+7.28%)
Sep 13, 2017 25.53 26.89 25.04 26.39 138,523 +0.39(+1.50%)
Sep 12, 2017 26.00 27.04 23.50 26.00 196,834 +1.96(+8.15%)
Sep 11, 2017 23.30 24.71 22.50 24.04 190,349 +0.73(+3.13%)
Sep 08, 2017 22.38 24.75 21.93 23.31 312,356 +1.31(+5.95%)
Sep 07, 2017 20.28 22.00 19.77 22.00 252,417 +1.72(+8.48%)
Sep 06, 2017 19.69 20.93 18.70 20.28 226,175 +1.07(+5.57%)
Sep 05, 2017 17.50 19.26 16.81 19.21 197,589 +1.80(+10.34%)
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.