Calyxt Inc (NQ: CLXT )

9.800 USD +0.640 (+6.99%)
Official Closing Price Updated: 7:25 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.420 6.430 5.410 6.310 125,500 +0.70(+12.48%)
Feb 27, 2020 5.600 5.960 5.375 5.610 97,373 -0.07(-1.23%)
Feb 26, 2020 5.730 5.850 5.580 5.680 68,427 -0.01(-0.18%)
Feb 25, 2020 5.830 6.020 5.480 5.690 65,248 -0.12(-2.07%)
Feb 24, 2020 5.740 6.020 5.490 5.810 79,306 -0.16(-2.68%)
Feb 21, 2020 6.090 6.135 5.880 5.970 60,200 -0.16(-2.61%)
Feb 20, 2020 6.560 6.640 6.080 6.130 65,798 -0.59(-8.78%)
Feb 19, 2020 6.370 6.800 6.340 6.720 90,220 +0.33(+5.16%)
Feb 18, 2020 6.410 6.490 6.195 6.390 52,412 +0.00(+0.00%)
Feb 14, 2020 6.380 6.510 6.240 6.390 77,200 -0.02(-0.31%)
Feb 13, 2020 6.420 6.520 6.220 6.410 69,039 -0.07(-1.08%)
Feb 12, 2020 6.360 6.750 6.230 6.480 142,907 +0.30(+4.85%)
Feb 11, 2020 6.120 6.290 6.050 6.180 50,553 +0.08(+1.31%)
Feb 10, 2020 6.220 6.360 5.950 6.100 79,545 -0.16(-2.56%)
Feb 07, 2020 6.300 6.630 6.200 6.260 101,700 +0.12(+1.95%)
Feb 06, 2020 5.900 6.190 5.790 6.140 62,890 +0.28(+4.78%)
Feb 05, 2020 5.870 6.020 5.530 5.860 84,462 +0.08(+1.38%)
Feb 04, 2020 5.850 5.990 5.680 5.780 66,016 +0.06(+1.05%)
Feb 03, 2020 5.610 5.810 5.450 5.720 81,591 +0.15(+2.69%)
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%)
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.