Calyxt Inc (NQ: CLXT )

9.540 USD +0.280 (+3.02%)
Official Closing Price Updated: 4:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.00 13.42 12.67 13.27 50,588 +0.42(+3.27%)
Jan 30, 2019 12.39 12.98 12.19 12.85 56,682 +0.54(+4.39%)
Jan 29, 2019 12.02 12.59 12.00 12.31 33,174 +0.34(+2.84%)
Jan 28, 2019 12.05 12.11 11.78 11.97 49,317 -0.11(-0.91%)
Jan 25, 2019 11.70 12.25 11.58 12.08 51,000 +0.51(+4.41%)
Jan 24, 2019 11.50 11.85 10.93 11.57 25,404 +0.08(+0.70%)
Jan 23, 2019 11.28 11.89 10.97 11.49 69,002 +0.26(+2.32%)
Jan 22, 2019 11.67 11.77 10.64 11.23 99,893 -0.43(-3.69%)
Jan 18, 2019 11.63 11.90 11.09 11.66 32,900 +0.04(+0.34%)
Jan 17, 2019 11.64 12.19 11.43 11.62 38,171 -0.10(-0.85%)
Jan 16, 2019 11.28 11.83 11.28 11.72 39,101 +0.45(+3.99%)
Jan 15, 2019 11.64 11.89 10.80 11.27 47,768 -0.22(-1.91%)
Jan 14, 2019 12.16 12.28 11.31 11.49 38,205 -0.78(-6.36%)
Jan 11, 2019 12.20 12.91 12.00 12.27 49,700 +0.00(+0.00%)
Jan 10, 2019 11.49 12.51 11.48 12.27 98,397 +0.71(+6.14%)
Jan 09, 2019 11.86 11.86 11.26 11.56 29,653 -0.04(-0.34%)
Jan 08, 2019 11.50 11.88 11.38 11.60 37,341 +0.26(+2.29%)
Jan 07, 2019 11.63 11.95 10.97 11.34 49,751 -0.17(-1.48%)
Jan 04, 2019 10.45 12.21 10.45 11.51 81,800 +1.13(+10.89%)
Jan 03, 2019 10.51 10.76 9.860 10.38 94,431 -0.01(-0.10%)
Jan 02, 2019 10.27 10.67 10.07 10.39 40,663 +0.03(+0.29%)
Dec 31, 2018 9.700 10.49 9.570 10.36 63,400 +0.77(+8.03%)
Dec 28, 2018 9.300 9.700 9.170 9.590 41,200 +0.26(+2.79%)
Dec 27, 2018 9.960 9.960 9.210 9.330 38,060 -0.65(-6.51%)
Dec 26, 2018 9.600 10.04 9.589 9.980 55,190 +0.44(+4.61%)
Dec 24, 2018 9.150 10.70 9.150 9.540 67,700 +0.09(+0.95%)
Dec 21, 2018 10.93 12.21 8.830 9.450 642,100 -1.58(-14.32%)
Dec 20, 2018 11.16 11.36 10.49 11.03 146,400 -0.24(-2.13%)
Dec 19, 2018 12.21 12.70 11.13 11.27 177,093 -1.14(-9.19%)
Dec 18, 2018 12.51 13.22 11.89 12.41 211,157 +0.18(+1.47%)
Dec 17, 2018 10.46 12.30 9.690 12.23 347,248 +2.35(+23.79%)
Dec 14, 2018 9.320 10.00 9.250 9.880 216,400 +0.43(+4.55%)
Dec 13, 2018 9.470 9.860 9.120 9.450 212,783 -0.03(-0.32%)
Dec 12, 2018 9.750 10.60 9.400 9.480 65,537 -0.22(-2.27%)
Dec 11, 2018 9.950 10.30 9.550 9.700 61,059 -0.27(-2.71%)
Dec 10, 2018 10.43 10.67 9.670 9.970 85,658 -0.40(-3.86%)
Dec 07, 2018 10.93 10.95 10.21 10.37 51,100 -0.62(-5.64%)
Dec 06, 2018 11.00 11.06 10.68 10.99 73,549 -0.08(-0.72%)
Dec 04, 2018 11.48 11.83 11.07 11.07 36,100 -0.37(-3.23%)
Dec 03, 2018 11.71 12.00 11.12 11.44 48,257 -0.08(-0.69%)
Nov 30, 2018 11.54 11.94 11.32 11.52 90,700 -0.09(-0.78%)
Nov 29, 2018 11.50 11.84 11.44 11.61 43,506 +0.14(+1.22%)
Nov 28, 2018 11.34 11.75 11.15 11.47 39,347 +0.14(+1.24%)
Nov 27, 2018 11.61 11.75 11.15 11.33 58,169 -0.33(-2.83%)
Nov 26, 2018 11.93 12.37 11.48 11.66 60,774 -0.21(-1.77%)
Nov 23, 2018 12.04 12.19 11.82 11.87 16,800 -0.12(-1.00%)
Nov 21, 2018 11.99 11.99 11.99 0 +0.24(+2.04%)
Nov 20, 2018 12.09 12.40 11.33 11.75 63,480 -0.35(-2.89%)
Nov 19, 2018 12.30 12.49 11.85 12.10 97,005 +0.12(+1.00%)
Nov 16, 2018 11.66 12.32 11.66 11.98 199,200 +0.30(+2.57%)
Nov 15, 2018 11.90 12.00 11.25 11.68 103,303 -0.33(-2.75%)
Nov 14, 2018 12.00 12.45 11.89 12.01 135,692 +0.15(+1.26%)
Nov 13, 2018 11.67 12.45 11.38 11.86 53,031 +0.41(+3.58%)
Nov 12, 2018 12.25 12.28 11.25 11.45 55,848 -0.67(-5.53%)
Nov 09, 2018 12.68 12.72 11.78 12.12 45,500 -0.57(-4.49%)
Nov 08, 2018 12.20 13.00 12.13 12.69 82,368 +0.45(+3.68%)
Nov 07, 2018 12.27 12.43 12.19 12.24 42,310 +0.00(+0.00%)
Nov 06, 2018 12.79 12.79 12.07 12.24 24,086 -0.06(-0.49%)
Nov 05, 2018 12.67 12.71 12.27 12.30 55,047 -0.33(-2.61%)
Nov 02, 2018 12.65 12.93 12.24 12.63 55,600 +0.37(+3.02%)
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.