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 (%)
Jul 29, 2022 0.2241 0.2353 0.2200 0.2200 223,210 -0.00(-1.83%)
Jul 28, 2022 0.2200 0.2300 0.2200 0.2241 140,848 -0.00(-0.18%)
Jul 27, 2022 0.2200 0.2380 0.2199 0.2245 218,057 +0.00(+2.05%)
Jul 26, 2022 0.2400 0.2400 0.2057 0.2200 1,077,639 -0.02(-9.65%)
Jul 25, 2022 0.2401 0.2500 0.2325 0.2435 376,392 +0.00(+1.46%)
Jul 22, 2022 0.2500 0.2590 0.2232 0.2400 717,379 -0.01(-3.96%)
Jul 21, 2022 0.2600 0.2600 0.2353 0.2499 350,048 -0.00(-0.04%)
Jul 20, 2022 0.2635 0.2635 0.2426 0.2500 513,824 +0.01(+2.80%)
Jul 19, 2022 0.2500 0.2550 0.2340 0.2432 596,931 +0.00(+0.91%)
Jul 18, 2022 0.2100 0.2588 0.2098 0.2410 1,810,245 +0.04(+17.56%)
Jul 15, 2022 0.2215 0.2215 0.2000 0.2050 911,107 -0.01(-5.96%)
Jul 14, 2022 0.2213 0.2362 0.2002 0.2180 1,163,969 -0.02(-6.84%)
Jul 13, 2022 0.2450 0.2529 0.2223 0.2340 1,055,896 -0.01(-4.49%)
Jul 12, 2022 0.2600 0.2700 0.2400 0.2450 431,396 -0.02(-7.62%)
Jul 11, 2022 0.2780 0.2888 0.2600 0.2652 574,383 -0.01(-4.26%)
Jul 08, 2022 0.2927 0.2927 0.2721 0.2770 701,121 +0.00(+0.65%)
Jul 07, 2022 0.2800 0.2801 0.2661 0.2752 572,766 +0.01(+2.88%)
Jul 06, 2022 0.2600 0.2790 0.2567 0.2675 549,522 +0.01(+3.28%)
Jul 05, 2022 0.2351 0.2640 0.2350 0.2590 1,012,791 +0.01(+5.67%)
Jul 01, 2022 0.2539 0.2552 0.2390 0.2451 927,588 +0.00(+1.49%)
Jun 30, 2022 0.2710 0.2799 0.2250 0.2415 4,591,210 -0.04(-13.75%)
Jun 29, 2022 0.2901 0.2950 0.2707 0.2800 585,081 -0.02(-5.25%)
Jun 28, 2022 0.2900 0.3120 0.2807 0.2955 846,890 +0.00(+0.82%)
Jun 27, 2022 0.3050 0.3070 0.2835 0.2931 911,577 -0.01(-2.30%)
Jun 24, 2022 0.3100 0.3347 0.3000 0.3000 1,184,222 -0.02(-6.43%)
Jun 23, 2022 0.3274 0.3274 0.3100 0.3206 527,096 +0.00(+0.22%)
Jun 22, 2022 0.3300 0.3300 0.3101 0.3199 621,122 +0.00(+1.56%)
Jun 21, 2022 0.3083 0.3275 0.3051 0.3150 1,402,053 +0.01(+3.79%)
Jun 17, 2022 0.3000 0.3250 0.3000 0.3035 1,139,534 -0.00(-0.36%)
Jun 16, 2022 0.3125 0.3200 0.3000 0.3046 903,189 -0.00(-1.23%)
Jun 15, 2022 0.2987 0.3199 0.2987 0.3084 1,018,856 +0.01(+3.98%)
Jun 14, 2022 0.2960 0.3195 0.2870 0.2966 1,757,642 -0.01(-2.18%)
Jun 13, 2022 0.3100 0.3230 0.2850 0.3032 2,829,936 -0.01(-2.57%)
Jun 10, 2022 0.3344 0.3344 0.3056 0.3112 1,924,435 -0.02(-6.94%)
Jun 09, 2022 0.3600 0.3625 0.3218 0.3344 1,531,031 -0.01(-2.36%)
Jun 08, 2022 0.2900 0.3500 0.2950 0.3425 2,943,646 +0.05(+16.02%)
Jun 07, 2022 0.3200 0.3272 0.2950 0.2952 925,599 -0.01(-3.28%)
Jun 06, 2022 0.2956 0.3250 0.2956 0.3052 839,402 +0.00(+0.46%)
Jun 03, 2022 0.3200 0.3200 0.2900 0.3038 1,157,797 -0.02(-5.06%)
Jun 02, 2022 0.3379 0.3379 0.2980 0.3200 1,169,811 -0.01(-2.14%)
Jun 01, 2022 0.3299 0.3800 0.3162 0.3270 1,087,842 +0.00(+0.62%)
May 31, 2022 0.3400 0.3500 0.2900 0.3250 1,634,261 -0.01(-2.05%)
May 27, 2022 0.3434 0.3600 0.3300 0.3318 1,464,938 -0.02(-6.27%)
May 26, 2022 0.3700 0.3800 0.3451 0.3540 1,334,896 -0.02(-5.12%)
May 25, 2022 0.3800 0.4141 0.3400 0.3731 4,525,719 +0.01(+3.64%)
May 24, 2022 0.3400 0.3940 0.3187 0.3600 3,439,285 +0.03(+7.49%)
May 23, 2022 0.3100 0.3470 0.3000 0.3349 2,733,430 +0.02(+8.00%)
May 20, 2022 0.3072 0.3256 0.2750 0.3101 1,979,841 +0.00(+1.34%)
May 19, 2022 0.3400 0.3400 0.3010 0.3060 2,633,645 -0.02(-7.27%)
May 18, 2022 0.3400 0.3850 0.3137 0.3300 3,637,353 -0.01(-1.93%)
May 17, 2022 0.3200 0.3386 0.3060 0.3365 3,124,208 +0.02(+5.06%)
May 16, 2022 0.3799 0.4100 0.2945 0.3203 11,571,616 -0.03(-7.29%)
May 13, 2022 0.3200 0.3700 0.2974 0.3455 1,906,784 +0.04(+13.35%)
May 12, 2022 0.2964 0.3090 0.2700 0.3048 1,166,422 +0.02(+6.95%)
May 11, 2022 0.3200 0.3272 0.2753 0.2850 1,170,351 -0.04(-10.94%)
May 10, 2022 0.2900 0.3306 0.2907 0.3200 947,457 +0.02(+7.13%)
May 09, 2022 0.3261 0.3261 0.2920 0.2987 558,900 -0.02(-5.17%)
May 06, 2022 0.3800 0.3839 0.3107 0.3150 1,153,687 -0.07(-17.95%)
May 05, 2022 0.4320 0.4379 0.3706 0.3839 1,054,659 -0.03(-8.25%)
May 04, 2022 0.4400 0.4499 0.3900 0.4184 702,035 -0.03(-5.77%)
May 03, 2022 0.5100 0.5099 0.4260 0.4440 1,340,103 -0.06(-11.59%)
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.