Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calyxt Inc (NQ: CLXT )

6.300 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.140 1.140 1.020 1.040 536,047 -0.06(-5.45%)
Mar 30, 2022 1.090 1.240 1.073 1.100 2,867,859 +0.01(+0.92%)
Mar 29, 2022 1.230 1.250 1.070 1.090 1,115,541 -0.06(-5.22%)
Mar 28, 2022 1.270 1.330 1.140 1.150 656,163 -0.14(-10.85%)
Mar 25, 2022 1.280 1.300 1.190 1.290 510,836 +0.02(+1.57%)
Mar 24, 2022 1.100 1.310 1.050 1.270 1,320,273 +0.18(+16.51%)
Mar 23, 2022 1.070 1.117 1.050 1.090 75,006 +0.01(+0.93%)
Mar 22, 2022 1.050 1.100 1.050 1.080 95,656 +0.04(+3.85%)
Mar 21, 2022 1.180 1.180 1.040 1.040 176,862 -0.08(-7.14%)
Mar 18, 2022 1.040 1.130 1.040 1.120 157,187 +0.07(+6.67%)
Mar 17, 2022 1.030 1.080 1.030 1.050 78,046 +0.01(+0.96%)
Mar 16, 2022 1.060 1.084 1.000 1.040 160,866 +0.02(+1.96%)
Mar 15, 2022 1.100 1.100 1.010 1.020 159,403 -0.07(-6.85%)
Mar 14, 2022 1.220 1.230 1.050 1.095 253,700 -0.11(-9.50%)
Mar 11, 2022 1.550 1.550 1.160 1.210 303,303 -0.34(-21.94%)
Mar 10, 2022 1.330 1.570 1.250 1.550 505,001 +0.26(+20.16%)
Mar 09, 2022 1.100 1.300 1.100 1.290 199,672 +0.19(+17.27%)
Mar 08, 2022 1.050 1.160 1.050 1.100 203,492 +0.05(+4.76%)
Mar 07, 2022 1.030 1.085 1.020 1.050 214,604 +0.02(+1.94%)
Mar 04, 2022 1.180 1.180 1.015 1.030 266,654 -0.03(-2.83%)
Mar 03, 2022 1.100 1.110 1.003 1.060 115,918 +0.00(+0.00%)
Mar 02, 2022 1.190 1.190 1.060 1.060 89,177 -0.10(-8.62%)
Mar 01, 2022 1.170 1.210 1.160 1.160 57,546 -0.01(-0.85%)
Feb 28, 2022 1.120 1.200 1.100 1.170 55,720 +0.05(+4.46%)
Feb 25, 2022 1.230 1.240 1.110 1.120 168,430 -0.05(-4.27%)
Feb 24, 2022 1.050 1.180 1.050 1.170 60,688 +0.06(+5.41%)
Feb 23, 2022 1.200 1.240 1.110 1.110 57,516 -0.07(-5.93%)
Feb 22, 2022 1.200 1.230 1.150 1.180 66,278 -0.02(-1.67%)
Feb 18, 2022 1.200 0 -0.21(-14.89%)
Feb 17, 2022 1.450 1.490 1.360 1.410 65,664 -0.04(-2.76%)
Feb 16, 2022 1.480 1.480 1.430 1.450 22,856 -0.02(-1.36%)
Feb 15, 2022 1.410 1.490 1.400 1.470 55,012 +0.09(+6.52%)
Feb 14, 2022 1.430 1.451 1.361 1.380 62,855 -0.02(-1.43%)
Feb 11, 2022 1.440 1.470 1.400 1.400 67,271 -0.02(-1.41%)
Feb 10, 2022 1.460 1.515 1.420 1.420 62,786 -0.04(-2.74%)
Feb 09, 2022 1.450 1.489 1.410 1.460 95,135 +0.04(+2.82%)
Feb 08, 2022 1.450 1.470 1.390 1.420 228,644 -0.02(-1.39%)
Feb 07, 2022 1.460 1.487 1.400 1.440 85,856 -0.01(-0.69%)
Feb 04, 2022 1.520 1.530 1.415 1.450 129,060 +0.00(+0.00%)
Feb 03, 2022 1.680 1.440 1.450 165,678 -0.20(-12.12%)
Feb 02, 2022 2.030 2.030 1.640 1.650 85,065 -0.22(-11.76%)
Feb 01, 2022 1.900 2.010 1.830 1.870 48,780 -0.06(-3.11%)
Jan 31, 2022 1.570 2.010 1.930 137,719 +0.32(+19.88%)
Jan 28, 2022 1.640 1.705 1.580 1.610 43,119 -0.05(-3.01%)
Jan 27, 2022 1.770 1.780 1.635 1.660 63,404 -0.07(-4.05%)
Jan 26, 2022 1.800 1.930 1.730 1.730 51,842 -0.05(-2.81%)
Jan 25, 2022 1.710 1.810 1.710 1.780 43,850 -0.02(-1.11%)
Jan 24, 2022 1.730 1.820 1.540 1.800 170,127 -0.06(-3.23%)
Jan 21, 2022 1.890 1.940 1.760 1.860 160,957 -0.10(-5.10%)
Jan 20, 2022 2.030 2.050 1.950 1.960 34,571 -0.03(-1.51%)
Jan 19, 2022 2.080 2.080 1.950 1.990 117,240 -0.07(-3.40%)
Jan 18, 2022 2.120 2.140 2.010 2.060 131,374 -0.06(-2.83%)
Jan 14, 2022 2.120 0 +0.03(+1.44%)
Jan 13, 2022 2.230 2.230 2.070 2.090 67,361 -0.12(-5.43%)
Jan 12, 2022 2.170 2.240 2.140 2.210 50,985 +0.06(+2.79%)
Jan 11, 2022 2.100 2.210 2.070 2.150 81,655 +0.05(+2.38%)
Jan 10, 2022 2.140 2.180 2.060 2.100 129,463 -0.07(-3.23%)
Jan 07, 2022 2.220 2.220 2.116 2.170 42,489 -0.03(-1.36%)
Jan 06, 2022 2.220 2.240 2.150 2.200 57,236 -0.04(-1.79%)
Jan 05, 2022 2.490 2.500 2.200 2.240 168,228 -0.22(-8.94%)
Jan 04, 2022 2.290 2.510 2.170 2.460 426,507 +0.17(+7.42%)
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.