Calyxt Inc (NQ: CLXT )

4.250 USD +0.420 (+10.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.430 6.710 6.170 6.190 29,100 -0.19(-2.98%)
Aug 29, 2019 6.440 6.660 6.260 6.380 56,370 +0.03(+0.47%)
Aug 28, 2019 5.990 6.400 5.990 6.350 67,015 +0.36(+6.01%)
Aug 27, 2019 6.330 6.610 5.850 5.990 119,975 -0.38(-5.97%)
Aug 26, 2019 6.410 6.480 6.280 6.370 46,558 +0.04(+0.63%)
Aug 23, 2019 6.910 7.040 6.270 6.330 50,400 -0.58(-8.39%)
Aug 22, 2019 6.800 7.000 6.630 6.910 45,218 +0.11(+1.62%)
Aug 21, 2019 7.020 7.075 6.745 6.800 62,741 -0.10(-1.45%)
Aug 20, 2019 7.000 7.180 6.800 6.900 32,914 -0.12(-1.71%)
Aug 19, 2019 6.910 7.140 6.820 7.020 45,016 +0.22(+3.24%)
Aug 16, 2019 6.300 7.010 6.300 6.800 52,400 +0.54(+8.63%)
Aug 15, 2019 6.800 6.800 6.230 6.260 55,819 -0.54(-7.94%)
Aug 14, 2019 7.000 7.000 6.480 6.800 90,464 -0.33(-4.63%)
Aug 13, 2019 7.000 7.380 6.940 7.130 75,526 +0.08(+1.13%)
Aug 12, 2019 7.210 7.370 7.000 7.050 70,713 -0.24(-3.29%)
Aug 09, 2019 7.750 7.790 7.010 7.290 121,300 -0.46(-5.94%)
Aug 08, 2019 6.450 7.930 6.280 7.750 213,872 +1.35(+21.09%)
Aug 07, 2019 6.720 6.755 6.070 6.400 242,466 -0.43(-6.30%)
Aug 06, 2019 7.730 7.900 6.710 6.830 202,078 -0.88(-11.41%)
Aug 05, 2019 8.440 8.520 7.610 7.710 76,741 -0.80(-9.40%)
Aug 02, 2019 9.060 9.116 8.250 8.510 64,300 -0.52(-5.76%)
Aug 01, 2019 9.290 9.440 9.010 9.030 43,270 -0.26(-2.80%)
Jul 31, 2019 9.520 9.770 9.250 9.290 64,634 -0.21(-2.21%)
Jul 30, 2019 9.280 9.720 9.210 9.500 43,334 +0.16(+1.71%)
Jul 29, 2019 9.640 10.19 9.110 9.340 64,735 -0.24(-2.51%)
Jul 26, 2019 9.250 9.700 9.250 9.580 49,200 +0.46(+5.04%)
Jul 25, 2019 9.270 9.700 9.070 9.120 67,468 -0.15(-1.62%)
Jul 24, 2019 9.200 9.460 8.560 9.270 161,465 -0.03(-0.32%)
Jul 23, 2019 9.860 10.03 9.270 9.300 50,425 -0.56(-5.68%)
Jul 22, 2019 10.39 10.41 9.750 9.860 43,864 -0.39(-3.80%)
Jul 19, 2019 10.22 10.36 10.05 10.25 61,600 +0.12(+1.18%)
Jul 18, 2019 10.00 10.18 9.810 10.13 44,488 +0.15(+1.50%)
Jul 17, 2019 10.21 10.35 9.960 9.980 60,317 -0.22(-2.16%)
Jul 16, 2019 10.25 10.56 10.16 10.20 69,953 +0.00(+0.00%)
Jul 15, 2019 10.46 10.64 10.16 10.20 32,234 -0.25(-2.39%)
Jul 12, 2019 10.62 10.65 10.35 10.45 39,400 +0.03(+0.29%)
Jul 11, 2019 10.95 11.00 10.11 10.42 62,640 -0.51(-4.67%)
Jul 10, 2019 11.24 11.48 10.91 10.93 65,384 -0.16(-1.44%)
Jul 09, 2019 10.66 11.25 10.66 11.09 91,169 -0.09(-0.81%)
Jul 08, 2019 10.75 11.18 10.51 11.18 108,429 +0.34(+3.14%)
Jul 05, 2019 10.87 11.00 10.54 10.84 50,300 -0.03(-0.28%)
Jul 03, 2019 11.34 11.52 10.65 10.87 65,100 -0.34(-3.03%)
Jul 02, 2019 12.92 12.92 10.87 11.21 110,924 -1.61(-12.56%)
Jul 01, 2019 12.72 12.97 12.52 12.82 52,527 +0.34(+2.72%)
Jun 28, 2019 12.97 13.31 12.40 12.48 498,400 -0.42(-3.26%)
Jun 27, 2019 12.33 12.95 12.28 12.90 100,422 +0.66(+5.39%)
Jun 26, 2019 12.60 12.88 12.22 12.24 50,427 -0.34(-2.70%)
Jun 25, 2019 12.50 12.70 12.03 12.58 71,631 +0.09(+0.72%)
Jun 24, 2019 13.06 13.07 12.28 12.49 46,179 -0.42(-3.25%)
Jun 21, 2019 13.13 13.26 12.80 12.91 41,000 -0.28(-2.12%)
Jun 20, 2019 13.85 13.93 12.85 13.19 37,484 -0.39(-2.87%)
Jun 19, 2019 13.28 13.73 12.92 13.58 55,321 +0.33(+2.49%)
Jun 18, 2019 13.33 14.43 12.76 13.25 75,083 +0.27(+2.08%)
Jun 17, 2019 12.99 13.07 12.88 12.98 38,220 +0.08(+0.62%)
Jun 14, 2019 12.99 13.30 12.71 12.90 48,400 -0.10(-0.77%)
Jun 13, 2019 12.70 13.09 12.61 13.00 70,142 +0.43(+3.42%)
Jun 12, 2019 12.74 12.97 12.46 12.57 41,987 -0.05(-0.40%)
Jun 11, 2019 13.25 13.30 12.52 12.62 45,120 -0.57(-4.32%)
Jun 10, 2019 13.15 13.35 12.87 13.19 58,524 -0.06(-0.45%)
Jun 07, 2019 13.05 13.62 12.92 13.25 61,100 +0.24(+1.84%)
Jun 06, 2019 13.22 13.41 12.88 13.01 31,051 -0.39(-2.91%)
Jun 05, 2019 13.64 14.00 13.12 13.40 43,119 -0.18(-1.33%)
Jun 04, 2019 12.41 13.59 12.27 13.58 75,410 +1.15(+9.25%)
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.