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, 2018 25.98 26.50 25.52 26.05 53,735 +0.30(+1.17%)
Jan 30, 2018 24.82 26.22 24.82 25.75 29,410 +0.87(+3.50%)
Jan 29, 2018 24.50 25.02 23.80 24.88 20,720 +0.37(+1.51%)
Jan 26, 2018 25.94 25.94 24.42 24.51 30,731 -1.49(-5.73%)
Jan 25, 2018 26.60 26.60 25.53 26.00 40,187 -0.42(-1.59%)
Jan 24, 2018 26.00 26.58 25.51 26.42 39,060 +0.62(+2.40%)
Jan 23, 2018 24.69 26.20 24.06 25.80 125,997 +1.64(+6.79%)
Jan 22, 2018 23.10 24.27 22.81 24.16 107,344 +1.09(+4.72%)
Jan 19, 2018 23.17 23.33 22.85 23.07 114,877 +0.07(+0.30%)
Jan 18, 2018 23.07 23.56 22.61 23.00 33,529 -0.11(-0.48%)
Jan 17, 2018 21.90 23.34 21.90 23.11 73,909 +1.11(+5.05%)
Jan 16, 2018 23.93 24.91 21.90 22.00 70,972 -1.39(-5.94%)
Jan 12, 2018 23.39 23.39 23.39 0 +0.27(+1.17%)
Jan 11, 2018 22.59 23.96 22.06 23.12 29,681 +0.51(+2.26%)
Jan 10, 2018 23.19 23.55 22.10 22.61 67,489 -0.76(-3.25%)
Jan 09, 2018 23.07 24.70 23.07 23.37 40,220 +0.28(+1.21%)
Jan 08, 2018 26.26 27.23 22.59 23.09 126,383 -3.09(-11.80%)
Jan 05, 2018 25.53 26.59 25.08 26.18 112,224 +0.93(+3.68%)
Jan 04, 2018 23.99 25.41 23.99 25.25 35,200 +1.21(+5.03%)
Jan 03, 2018 24.00 25.00 23.56 24.04 41,013 +0.59(+2.52%)
Jan 02, 2018 22.40 23.45 22.03 23.45 50,466 +1.42(+6.45%)
Dec 29, 2017 22.03 22.03 22.03 0 -0.68(-2.99%)
Dec 28, 2017 23.00 23.00 22.28 22.71 32,495 -0.13(-0.57%)
Dec 27, 2017 23.00 23.24 22.50 22.84 41,931 -0.07(-0.31%)
Dec 26, 2017 22.99 23.05 22.52 22.91 29,164 -0.05(-0.22%)
Dec 22, 2017 24.04 24.04 22.42 22.96 30,296 -0.96(-4.01%)
Dec 21, 2017 24.09 24.12 23.45 23.92 43,318 -0.02(-0.08%)
Dec 20, 2017 21.30 24.39 21.30 23.94 82,786 +2.82(+13.35%)
Dec 19, 2017 22.85 22.90 20.89 21.12 51,655 -1.59(-7.00%)
Dec 18, 2017 22.95 23.76 21.53 22.71 92,314 +0.06(+0.26%)
Dec 15, 2017 23.91 24.51 22.35 22.65 577,160 -1.33(-5.55%)
Dec 14, 2017 24.31 24.57 23.19 23.98 133,938 +0.04(+0.17%)
Dec 13, 2017 23.94 24.96 23.32 23.94 179,501 +0.00(+0.00%)
Dec 12, 2017 22.90 24.24 22.50 23.94 107,124 +1.19(+5.23%)
Dec 11, 2017 20.82 23.21 20.65 22.75 147,100 +2.25(+10.98%)
Dec 08, 2017 20.00 20.89 19.50 20.50 57,351 +0.65(+3.27%)
Dec 07, 2017 19.17 19.99 18.94 19.85 40,380 +0.88(+4.64%)
Dec 06, 2017 18.13 19.05 17.61 18.97 23,891 +1.07(+5.98%)
Dec 05, 2017 17.18 18.05 17.11 17.90 42,372 +0.77(+4.50%)
Dec 04, 2017 18.58 18.58 17.01 17.13 93,186 -1.60(-8.54%)
Dec 01, 2017 19.00 19.11 18.38 18.73 28,883 -0.41(-2.14%)
Nov 30, 2017 20.03 20.03 18.87 19.14 44,004 -0.69(-3.48%)
Nov 29, 2017 19.69 20.17 19.16 19.83 53,183 +0.03(+0.15%)
Nov 28, 2017 19.43 20.35 19.01 19.80 55,752 +0.05(+0.25%)
Nov 27, 2017 20.05 20.52 19.53 19.75 45,376 -0.15(-0.75%)
Nov 24, 2017 20.00 20.24 19.59 19.90 15,981 +0.44(+2.26%)
Nov 22, 2017 18.97 19.49 18.70 19.46 25,133 +0.74(+3.95%)
Nov 21, 2017 18.93 19.50 18.45 18.72 25,488 -0.03(-0.16%)
Nov 20, 2017 18.38 18.86 18.14 18.75 27,063 +0.41(+2.24%)
Nov 17, 2017 18.70 19.17 18.21 18.34 41,005 -0.52(-2.76%)
Nov 16, 2017 17.94 19.76 17.94 18.86 40,808 +0.92(+5.13%)
Nov 15, 2017 19.34 19.65 17.66 17.94 53,519 -1.24(-6.47%)
Nov 14, 2017 20.26 20.71 19.07 19.18 75,891 -1.98(-9.36%)
Nov 13, 2017 21.25 21.25 20.36 21.16 23,118 -0.07(-0.33%)
Nov 10, 2017 21.37 22.15 21.02 21.23 32,501 -0.58(-2.66%)
Nov 09, 2017 21.35 22.00 20.74 21.81 21,262 +0.54(+2.54%)
Nov 08, 2017 20.50 21.49 20.50 21.27 21,878 +0.65(+3.15%)
Nov 07, 2017 21.83 22.45 20.31 20.62 28,799 -1.17(-5.37%)
Nov 06, 2017 22.20 22.25 21.32 21.79 23,105 -0.41(-1.85%)
Nov 03, 2017 21.45 22.76 20.90 22.20 42,471 +0.39(+1.79%)
Nov 02, 2017 23.23 23.23 21.18 21.81 40,655 -1.34(-5.79%)
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.