Calyxt Inc (NQ: CLXT )

8.110 USD +2.045 (+33.72%)
Official Closing Price Updated: 7:21 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.000 5.220 4.890 4.930 77,418 -0.10(-1.99%)
Jun 29, 2020 5.300 5.300 4.850 5.030 142,298 -0.30(-5.63%)
Jun 26, 2020 5.220 5.390 5.020 5.330 238,500 +0.06(+1.14%)
Jun 25, 2020 5.090 5.410 5.090 5.270 51,773 +0.17(+3.33%)
Jun 24, 2020 5.630 5.630 5.100 5.100 57,752 -0.54(-9.57%)
Jun 23, 2020 5.610 5.660 5.420 5.640 50,493 +0.11(+1.99%)
Jun 22, 2020 5.450 5.540 5.210 5.530 47,869 +0.13(+2.41%)
Jun 19, 2020 5.420 5.645 5.400 5.400 90,600 +0.01(+0.19%)
Jun 18, 2020 5.240 5.460 5.020 5.390 23,264 +0.08(+1.51%)
Jun 17, 2020 5.290 5.370 5.180 5.310 43,743 +0.02(+0.38%)
Jun 16, 2020 5.490 5.490 5.120 5.290 37,461 -0.02(-0.38%)
Jun 15, 2020 5.040 5.330 4.830 5.310 40,526 +0.18(+3.51%)
Jun 12, 2020 5.030 5.440 4.900 5.130 70,100 +0.28(+5.77%)
Jun 11, 2020 5.630 5.721 4.720 4.850 105,212 -0.96(-16.52%)
Jun 10, 2020 6.410 6.500 5.500 5.810 119,980 -0.55(-8.65%)
Jun 09, 2020 5.150 6.410 5.080 6.360 291,977 +1.26(+24.71%)
Jun 08, 2020 5.030 5.190 4.920 5.100 91,634 +0.22(+4.51%)
Jun 05, 2020 4.780 5.000 4.600 4.880 60,900 +0.10(+2.09%)
Jun 04, 2020 4.810 4.910 4.650 4.780 38,727 -0.07(-1.44%)
Jun 03, 2020 4.590 4.970 4.550 4.850 90,472 +0.32(+7.06%)
Jun 02, 2020 4.360 4.560 4.315 4.530 40,225 +0.15(+3.42%)
Jun 01, 2020 4.270 4.480 4.230 4.380 33,561 +0.04(+0.92%)
May 29, 2020 4.470 4.480 4.300 4.340 33,700 -0.12(-2.69%)
May 28, 2020 4.660 4.800 4.460 4.460 38,260 -0.20(-4.29%)
May 27, 2020 4.630 4.740 4.480 4.660 30,998 +0.07(+1.53%)
May 26, 2020 4.820 4.860 4.590 4.590 56,637 +0.06(+1.32%)
May 22, 2020 4.390 4.530 4.350 4.530 21,500 +0.11(+2.49%)
May 21, 2020 4.590 4.650 4.365 4.420 43,044 -0.18(-3.91%)
May 20, 2020 4.450 4.600 4.420 4.600 37,270 +0.30(+6.98%)
May 19, 2020 4.350 4.570 4.300 4.300 83,751 -0.05(-1.15%)
May 18, 2020 4.350 4.618 4.300 4.350 52,211 +0.07(+1.64%)
May 15, 2020 3.950 4.323 3.905 4.280 63,700 +0.41(+10.59%)
May 14, 2020 3.860 4.120 3.600 3.870 114,672 -0.04(-1.02%)
May 13, 2020 4.330 4.340 3.880 3.910 77,935 -0.39(-9.07%)
May 12, 2020 4.380 4.410 4.150 4.300 67,337 -0.07(-1.60%)
May 11, 2020 4.270 4.610 4.210 4.370 84,442 +0.08(+1.86%)
May 08, 2020 4.180 4.500 4.180 4.290 92,900 -0.15(-3.38%)
May 07, 2020 4.670 4.780 4.150 4.440 183,940 -0.39(-8.07%)
May 06, 2020 4.450 4.830 4.420 4.830 137,071 +0.45(+10.27%)
May 05, 2020 4.240 4.600 4.120 4.380 101,546 +0.20(+4.78%)
May 04, 2020 4.030 4.240 3.900 4.180 47,304 +0.12(+2.96%)
May 01, 2020 4.350 4.350 3.852 4.060 63,600 -0.30(-6.88%)
Apr 30, 2020 4.520 4.600 4.300 4.360 91,962 -0.24(-5.22%)
Apr 29, 2020 4.430 4.640 4.321 4.600 64,877 +0.35(+8.24%)
Apr 28, 2020 4.570 4.570 4.230 4.250 67,816 -0.21(-4.71%)
Apr 27, 2020 4.400 4.485 4.330 4.460 34,856 +0.15(+3.48%)
Apr 24, 2020 4.260 4.410 4.120 4.310 28,800 +0.06(+1.41%)
Apr 23, 2020 4.330 4.620 4.230 4.250 91,062 -0.05(-1.16%)
Apr 22, 2020 4.070 4.330 3.950 4.300 79,576 +0.32(+8.04%)
Apr 21, 2020 4.010 4.140 3.920 3.980 52,519 -0.08(-1.97%)
Apr 20, 2020 3.940 4.290 3.860 4.060 87,081 +0.11(+2.78%)
Apr 17, 2020 4.200 4.230 3.860 3.950 62,600 -0.11(-2.71%)
Apr 16, 2020 3.850 4.060 3.700 4.060 71,093 +0.29(+7.69%)
Apr 15, 2020 3.830 3.880 3.530 3.770 59,959 +0.00(+0.00%)
Apr 14, 2020 3.560 3.920 3.560 3.770 74,818 +0.20(+5.60%)
Apr 13, 2020 3.500 3.590 3.460 3.570 63,100 -0.10(-2.72%)
Apr 09, 2020 3.730 3.840 3.550 3.670 96,100 -0.01(-0.27%)
Apr 08, 2020 3.710 3.798 3.450 3.680 137,410 +0.38(+11.52%)
Apr 07, 2020 3.400 3.437 3.160 3.300 159,907 -0.13(-3.79%)
Apr 06, 2020 3.150 3.450 3.150 3.430 65,838 +0.34(+11.00%)
Apr 03, 2020 3.080 3.130 2.850 3.090 62,100 +0.06(+1.98%)
Apr 02, 2020 2.870 3.130 2.870 3.030 80,761 +0.13(+4.48%)
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.