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 (%)
May 14, 2021 3.960 4.320 3.930 4.250 210,553 +0.42(+10.97%)
May 13, 2021 3.900 4.070 3.690 3.830 203,372 -0.08(-2.05%)
May 12, 2021 3.790 4.170 3.790 3.910 273,981 +0.06(+1.56%)
May 11, 2021 3.700 3.990 3.590 3.850 375,791 -0.11(-2.78%)
May 10, 2021 4.350 4.370 3.916 3.960 331,052 -0.38(-8.76%)
May 07, 2021 4.280 4.590 4.260 4.340 223,709 -0.14(-3.13%)
May 06, 2021 4.750 4.754 4.330 4.480 190,965 -0.22(-4.68%)
May 05, 2021 4.890 5.210 4.640 4.700 178,323 -0.10(-2.08%)
May 04, 2021 4.840 4.910 4.560 4.800 262,862 -0.06(-1.23%)
May 03, 2021 4.990 5.000 4.705 4.860 195,403 -0.12(-2.41%)
Apr 30, 2021 5.120 5.320 4.800 4.980 247,900 -0.20(-3.86%)
Apr 29, 2021 5.440 5.480 5.070 5.180 143,681 -0.21(-3.90%)
Apr 28, 2021 5.630 5.630 5.250 5.390 92,144 +0.01(+0.19%)
Apr 27, 2021 5.650 5.720 5.360 5.380 105,584 -0.20(-3.58%)
Apr 26, 2021 5.760 5.760 5.440 5.580 110,543 +0.07(+1.27%)
Apr 23, 2021 5.530 5.595 5.360 5.510 97,100 +0.07(+1.29%)
Apr 22, 2021 5.480 5.590 5.300 5.440 138,977 +0.01(+0.18%)
Apr 21, 2021 5.250 5.555 5.150 5.430 108,542 +0.20(+3.82%)
Apr 20, 2021 5.360 5.370 4.930 5.230 200,304 -0.12(-2.24%)
Apr 19, 2021 5.370 5.520 5.200 5.350 99,236 -0.23(-4.12%)
Apr 16, 2021 5.540 5.660 5.310 5.580 260,500 -0.03(-0.53%)
Apr 15, 2021 5.930 5.930 5.450 5.610 225,647 -0.31(-5.24%)
Apr 14, 2021 5.880 6.010 5.750 5.920 143,778 +0.02(+0.34%)
Apr 13, 2021 5.920 6.080 5.750 5.900 133,986 +0.06(+1.03%)
Apr 12, 2021 5.940 5.960 5.620 5.840 144,943 -0.13(-2.18%)
Apr 09, 2021 6.060 6.160 5.810 5.970 91,200 -0.09(-1.49%)
Apr 08, 2021 5.940 6.150 5.820 6.060 122,126 +0.23(+3.95%)
Apr 07, 2021 5.880 5.980 5.760 5.830 151,278 -0.18(-3.00%)
Apr 06, 2021 6.300 6.370 6.000 6.010 141,966 -0.22(-3.53%)
Apr 05, 2021 6.400 6.580 6.070 6.230 163,955 -0.08(-1.27%)
Apr 01, 2021 6.120 6.340 5.970 6.310 166,600 +0.29(+4.82%)
Mar 31, 2021 6.100 6.370 5.810 6.020 280,671 -0.01(-0.17%)
Mar 30, 2021 5.800 6.230 5.770 6.030 161,539 +0.12(+2.03%)
Mar 29, 2021 6.540 6.540 5.720 5.910 275,182 -0.73(-10.99%)
Mar 26, 2021 6.930 7.060 6.290 6.640 169,400 -0.17(-2.50%)
Mar 25, 2021 6.530 6.880 6.400 6.810 223,650 -0.04(-0.58%)
Mar 24, 2021 7.280 7.280 6.800 6.850 147,568 -0.25(-3.52%)
Mar 23, 2021 7.510 7.510 6.930 7.100 207,108 -0.48(-6.33%)
Mar 22, 2021 8.000 8.110 7.540 7.580 127,908 -0.35(-4.41%)
Mar 19, 2021 7.410 8.000 7.400 7.930 214,900 +0.37(+4.89%)
Mar 18, 2021 8.020 8.060 7.510 7.560 103,848 -0.54(-6.67%)
Mar 17, 2021 7.320 8.240 7.200 8.100 128,985 +0.60(+8.00%)
Mar 16, 2021 7.700 7.910 7.330 7.500 138,804 -0.20(-2.60%)
Mar 15, 2021 8.210 8.400 7.630 7.700 155,016 -0.35(-4.35%)
Mar 12, 2021 8.220 8.240 7.650 8.050 136,800 -0.21(-2.54%)
Mar 11, 2021 7.800 8.280 7.710 8.260 174,115 +0.63(+8.26%)
Mar 10, 2021 7.770 8.130 7.470 7.630 239,278 +0.25(+3.39%)
Mar 09, 2021 6.850 7.670 6.840 7.380 222,030 +0.76(+11.48%)
Mar 08, 2021 7.310 7.560 6.440 6.620 311,746 -0.72(-9.81%)
Mar 05, 2021 8.420 8.700 6.100 7.340 839,700 -1.59(-17.81%)
Mar 04, 2021 10.00 10.14 8.900 8.930 356,916 -0.87(-8.88%)
Mar 03, 2021 9.410 9.960 9.190 9.800 202,498 +0.64(+6.99%)
Mar 02, 2021 10.03 10.42 9.100 9.160 335,039 -0.49(-5.08%)
Mar 01, 2021 9.870 9.960 9.570 9.650 133,711 +0.11(+1.15%)
Feb 26, 2021 9.250 9.710 8.740 9.540 235,600 +0.28(+3.02%)
Feb 25, 2021 10.05 10.12 9.160 9.260 174,051 -1.00(-9.75%)
Feb 24, 2021 8.990 10.80 8.990 10.26 286,265 +1.02(+11.04%)
Feb 23, 2021 9.270 9.670 8.240 9.240 334,695 -1.26(-12.00%)
Feb 22, 2021 11.80 11.89 10.29 10.50 261,704 -0.94(-8.22%)
Feb 19, 2021 10.82 11.50 10.78 11.44 178,600 +0.84(+7.92%)
Feb 18, 2021 10.69 11.21 10.42 10.60 218,043 -0.40(-3.64%)
Feb 17, 2021 11.80 11.95 10.46 11.00 289,612 -0.74(-6.30%)
Feb 16, 2021 11.13 11.97 10.73 11.74 284,652 +1.06(+9.93%)
Feb 12, 2021 11.26 11.26 10.61 10.68 179,800 -0.62(-5.49%)
Feb 11, 2021 11.97 12.07 10.86 11.30 383,591 -0.46(-3.91%)
Feb 10, 2021 12.38 12.43 11.31 11.76 302,146 -0.25(-2.08%)
Feb 09, 2021 11.63 12.35 11.63 12.01 276,048 +0.45(+3.89%)
Feb 08, 2021 11.00 11.98 11.00 11.56 362,958 +0.83(+7.74%)
Feb 05, 2021 11.20 11.82 10.07 10.73 759,100 -0.19(-1.74%)
Feb 04, 2021 10.00 11.11 9.939 10.92 558,758 +1.07(+10.86%)
Feb 03, 2021 9.930 10.30 9.700 9.850 304,185 +0.02(+0.20%)
Feb 02, 2021 10.83 10.90 9.170 9.830 469,789 -0.69(-6.56%)
Feb 01, 2021 9.160 10.65 9.050 10.52 467,142 +1.64(+18.47%)
Jan 29, 2021 9.180 9.350 8.530 8.880 312,800 -0.27(-2.95%)
Jan 28, 2021 9.570 9.980 8.960 9.150 278,824 -0.20(-2.14%)
Jan 27, 2021 10.41 10.84 9.300 9.350 569,731 -1.53(-14.06%)
Jan 26, 2021 10.02 11.00 9.470 10.88 747,616 +1.50(+15.99%)
Jan 25, 2021 8.620 10.45 8.480 9.380 1,136,248 +1.47(+18.58%)
Jan 22, 2021 7.800 8.050 7.520 7.910 188,400 +0.19(+2.46%)
Jan 21, 2021 7.500 8.090 7.190 7.720 287,706 +0.18(+2.39%)
Jan 20, 2021 7.920 8.120 6.680 7.540 850,001 -0.57(-7.03%)
Jan 19, 2021 7.350 8.660 7.300 8.110 1,990,162 +2.04(+33.72%)
Jan 15, 2021 5.140 6.190 5.120 6.065 708,300 +1.03(+20.34%)
Jan 14, 2021 4.770 5.200 4.700 5.040 257,332 +0.28(+5.88%)
Jan 13, 2021 4.780 4.830 4.650 4.760 88,990 +0.02(+0.42%)
Jan 12, 2021 4.480 4.760 4.430 4.740 153,446 +0.31(+7.00%)
Jan 11, 2021 4.590 4.650 4.360 4.430 106,803 -0.23(-4.94%)
Jan 08, 2021 4.690 4.780 4.607 4.660 97,800 +0.05(+1.08%)
Jan 07, 2021 4.330 4.720 4.330 4.610 121,567 +0.33(+7.71%)
Jan 06, 2021 4.550 4.550 4.260 4.280 175,171 -0.26(-5.73%)
Jan 05, 2021 4.250 4.670 4.223 4.540 246,576 +0.29(+6.82%)
Jan 04, 2021 4.200 4.270 4.020 4.250 156,836 +0.03(+0.71%)
Dec 31, 2020 4.220 4.220 4.220 201,503 -0.05(-1.17%)
Dec 30, 2020 4.180 4.330 4.090 4.270 201,503 +0.17(+4.15%)
Dec 29, 2020 4.330 4.330 3.940 4.100 252,511 -0.25(-5.75%)
Dec 28, 2020 4.400 4.500 4.320 4.350 100,763 +0.04(+0.93%)
Dec 24, 2020 4.620 4.620 4.230 4.310 119,800 -0.05(-1.15%)
Dec 23, 2020 4.570 4.570 4.340 4.360 174,193 -0.15(-3.33%)
Dec 22, 2020 4.600 4.679 4.410 4.510 138,969 -0.06(-1.31%)
Dec 21, 2020 4.190 4.630 4.170 4.570 171,289 +0.34(+8.04%)
Dec 18, 2020 4.640 4.734 4.230 4.230 307,500 -0.37(-8.04%)
Dec 17, 2020 4.870 4.870 4.460 4.600 254,545 -0.21(-4.37%)
Dec 16, 2020 4.360 4.830 4.360 4.810 385,766 +0.49(+11.34%)
Dec 15, 2020 4.580 4.580 4.070 4.320 307,653 +0.07(+1.65%)
Dec 14, 2020 3.990 4.590 3.860 4.250 487,766 +0.48(+12.73%)
Dec 11, 2020 3.740 3.850 3.675 3.770 132,700 +0.05(+1.34%)
Dec 10, 2020 3.880 3.900 3.680 3.720 346,993 +0.13(+3.62%)
Dec 09, 2020 3.660 3.680 3.540 3.590 140,954 -0.06(-1.64%)
Dec 08, 2020 3.720 3.720 3.610 3.650 90,424 -0.05(-1.35%)
Dec 07, 2020 3.550 3.790 3.530 3.700 155,743 +0.15(+4.23%)
Dec 04, 2020 3.520 3.600 3.450 3.550 94,100 +0.05(+1.43%)
Dec 03, 2020 3.470 3.630 3.450 3.500 117,309 +0.08(+2.34%)
Dec 02, 2020 3.670 3.740 3.410 3.420 276,518 -0.27(-7.32%)
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.