Cardax Inc (OP: CDXI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2021 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) | |
| Apr 22, 2021 | 1.760 | 1.760 | 1.760 | 0 | -0.19(-9.74%) | |
| Apr 19, 2021 | 1.950 | 1.950 | 1.950 | 0 | -0.05(-2.50%) | |
| Apr 16, 2021 | 2.000 | 2.000 | 2.000 | 3 | +0.00(+0.00%) | |
| Apr 15, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | +0.00(+0.00%) |
| Apr 14, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 166 | -0.10(-4.76%) |
| Apr 12, 2021 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Apr 07, 2021 | 2.100 | 2.100 | 2.100 | 0 | +0.10(+5.00%) | |
| Apr 06, 2021 | 2.250 | 2.250 | 1.700 | 2.000 | 370 | -0.25(-11.11%) |
| Apr 01, 2021 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Mar 29, 2021 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Mar 24, 2021 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 2.250 | 2.250 | 2.250 | 0 | +0.15(+7.14%) | |
| Mar 15, 2021 | 2.100 | 2.100 | 2.100 | 86 | +0.00(+0.00%) | |
| Mar 12, 2021 | 2.500 | 2.500 | 2.100 | 2.100 | 300 | -0.90(-30.00%) |
| Mar 11, 2021 | 3.000 | 3.000 | 3.000 | 27 | +0.00(+0.00%) | |
| Mar 10, 2021 | 2.950 | 3.000 | 2.950 | 3.000 | 901 | +1.00(+50.00%) |
| Mar 05, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Feb 25, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 177 | +0.21(+11.73%) |
| Feb 23, 2021 | 1.790 | 1.790 | 1.790 | 0 | +0.01(+0.56%) | |
| Feb 18, 2021 | 1.780 | 1.780 | 1.780 | 0 | -1.22(-40.67%) | |
| Feb 17, 2021 | 3.000 | 3.000 | 3.000 | 114 | +0.00(+0.00%) | |
| Feb 16, 2021 | 3.000 | 3.000 | 3.000 | 3.000 | 513 | +1.22(+68.54%) |
| Feb 11, 2021 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) | |
| Feb 10, 2021 | 1.780 | 1.780 | 1.780 | 1.780 | 834 | +0.00(+0.00%) |
| Feb 09, 2021 | 1.780 | 1.780 | 1.780 | 1.780 | 100 | +0.01(+0.56%) |
| Feb 08, 2021 | 1.770 | 1.770 | 1.770 | 73 | +0.00(+0.00%) | |
| Feb 05, 2021 | 1.770 | 1.770 | 1.770 | 119 | +0.00(+0.00%) | |
| Feb 04, 2021 | 1.770 | 1.770 | 1.770 | 1 | +0.00(+0.00%) | |
| Feb 03, 2021 | 1.770 | 1.770 | 1.770 | 1.770 | 100 | +0.00(+0.00%) |
| Feb 02, 2021 | 1.770 | 1.770 | 1.770 | 1.770 | 104 | +0.00(+0.00%) |
| Feb 01, 2021 | 1.770 | 1.770 | 1.770 | 1.770 | 255 | -0.00(-0.01%) |
| Jan 28, 2021 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.01%) | |
| Jan 27, 2021 | 1.700 | 6.000 | 1.700 | 1.770 | 3,441 | +0.17(+10.62%) |
| Jan 26, 2021 | 1.600 | 1.600 | 1.600 | 54 | +0.00(+0.00%) | |
| Jan 25, 2021 | 1.600 | 1.600 | 1.600 | 1.600 | 306 | +0.00(+0.00%) |
| Jan 22, 2021 | 1.600 | 1.600 | 1.600 | 2 | +0.00(+0.00%) | |
| Jan 21, 2021 | 1.600 | 1.600 | 1.600 | 1.600 | 120 | +0.00(+0.00%) |
| Jan 20, 2021 | 1.600 | 1.600 | 1.600 | 1 | +0.00(+0.00%) | |
| Jan 19, 2021 | 1.600 | 1.600 | 1.600 | 1.600 | 608 | -0.02(-1.23%) |
| Jan 14, 2021 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Jan 13, 2021 | 1.620 | 1.620 | 1.620 | 1.620 | 100 | +0.02(+1.25%) |
| Jan 11, 2021 | 1.600 | 1.600 | 1.600 | 0 | -0.15(-8.57%) | |
| Jan 08, 2021 | 1.800 | 1.800 | 1.750 | 1.750 | 200 | +0.00(+0.00%) |
| Jan 06, 2021 | 1.750 | 1.750 | 1.750 | 0 | +0.05(+2.94%) | |
| Jan 05, 2021 | 1.700 | 1.700 | 1.700 | 50 | +0.00(+0.00%) | |
| Jan 04, 2021 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.00(+0.00%) |
| Dec 31, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.05(+3.03%) | |
| Dec 29, 2020 | 1.650 | 1.650 | 1.650 | 0 | +0.10(+6.45%) | |
| Dec 28, 2020 | 1.550 | 1.550 | 1.550 | 1.550 | 1,126 | +0.03(+1.97%) |
| Dec 24, 2020 | 1.950 | 1.950 | 1.520 | 1.520 | 700 | -0.33(-17.84%) |
| Dec 23, 2020 | 1.850 | 1.850 | 1.850 | 116 | +0.00(+0.00%) | |
| Dec 22, 2020 | 1.500 | 3.000 | 1.500 | 1.850 | 336 | +0.30(+19.35%) |
| Dec 21, 2020 | 1.600 | 1.600 | 1.550 | 1.550 | 811 | -0.45(-22.50%) |
| Dec 18, 2020 | 2.000 | 2.000 | 2.000 | 50 | +0.00(+0.00%) | |
| Dec 17, 2020 | 1.590 | 2.000 | 1.590 | 2.000 | 215 | +0.45(+29.03%) |
| Dec 16, 2020 | 1.560 | 1.560 | 1.550 | 1.550 | 10,620 | -0.06(-3.73%) |
| Dec 15, 2020 | 1.610 | 1.610 | 1.610 | 99 | +0.00(+0.00%) | |
| Dec 14, 2020 | 1.610 | 1.610 | 1.610 | 137 | +0.00(+0.00%) | |
| Dec 11, 2020 | 1.610 | 1.610 | 1.610 | 1.610 | 700 | -0.09(-5.29%) |
| Dec 10, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 490 | -0.05(-2.86%) |
| Dec 09, 2020 | 1.750 | 1.750 | 1.750 | 1.750 | 336 | +0.00(+0.00%) |
| Dec 08, 2020 | 1.750 | 1.750 | 1.750 | 32 | +0.00(+0.00%) | |
| Dec 07, 2020 | 1.750 | 1.750 | 1.750 | 1.750 | 326 | -0.83(-32.17%) |
| Dec 04, 2020 | 2.580 | 2.580 | 2.580 | 64 | +0.00(+0.00%) | |
| Dec 03, 2020 | 2.580 | 2.580 | 2.580 | 2.580 | 100 | +0.98(+61.25%) |
| Dec 02, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | +0.00(+0.00%) |
| Dec 01, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 109 | +0.10(+6.67%) |
| Nov 30, 2020 | 1.500 | 1.500 | 1.500 | 113 | +0.00(+0.00%) | |
| Nov 27, 2020 | 1.470 | 1.950 | 1.470 | 1.500 | 13,300 | +0.00(+0.00%) |
| Nov 25, 2020 | 1.200 | 1.500 | 1.180 | 1.500 | 1,200 | +0.32(+27.12%) |
| Nov 24, 2020 | 1.600 | 1.600 | 1.180 | 1.180 | 4,410 | +0.00(+0.00%) |
| Nov 23, 2020 | 1.400 | 1.600 | 1.180 | 1.180 | 6,829 | +0.00(+0.43%) |
| Nov 20, 2020 | 1.150 | 1.175 | 1.150 | 1.175 | 300 | -0.54(-31.69%) |
| Nov 19, 2020 | 1.720 | 1.720 | 1.720 | 1.720 | 350 | -0.02(-1.15%) |
| Nov 18, 2020 | 1.740 | 1.740 | 1.740 | 38 | +0.00(+0.00%) | |
| Nov 17, 2020 | 1.740 | 1.740 | 1.740 | 1.740 | 128 | +0.00(+0.00%) |
| Nov 16, 2020 | 1.150 | 1.740 | 1.150 | 1.740 | 1,572 | +0.00(+0.00%) |
| Nov 12, 2020 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
| Nov 11, 2020 | 1.740 | 1.740 | 1.740 | 3 | +0.00(+0.00%) | |
| Nov 10, 2020 | 1.740 | 1.740 | 1.740 | 1.740 | 302 | +0.00(+0.00%) |
| Nov 09, 2020 | 1.400 | 1.740 | 1.400 | 1.740 | 200 | +0.20(+13.33%) |
| Nov 06, 2020 | 1.600 | 1.600 | 1.535 | 300 | -0.06(-4.04%) | |
| Nov 05, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | +0.10(+6.67%) |
| Nov 04, 2020 | 1.500 | 1.500 | 1.500 | 60 | +0.00(+0.00%) | |
| Nov 03, 2020 | 1.600 | 1.600 | 1.500 | 1.500 | 300 | +0.00(+0.00%) |
| Nov 02, 2020 | 1.500 | 1.700 | 1.500 | 1.500 | 4,825 | -0.24(-13.79%) |
| Oct 30, 2020 | 1.740 | 1.740 | 1.740 | 1.740 | 1,000 | -0.07(-4.13%) |
| Oct 29, 2020 | 1.500 | 1.815 | 1.500 | 1.815 | 600 | -0.19(-9.26%) |
| Oct 28, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 400 | -0.25(-11.11%) |
| Oct 27, 2020 | 2.270 | 2.270 | 2.250 | 2.250 | 1,185 | +0.00(+0.00%) |
| Oct 26, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 140 | -0.03(-1.32%) |
| Oct 23, 2020 | 2.280 | 2.280 | 2.280 | 2 | +0.00(+0.00%) | |
| Oct 22, 2020 | 2.280 | 2.280 | 2.280 | 9 | +0.00(+0.00%) | |
| Oct 21, 2020 | 2.280 | 2.280 | 2.280 | 5 | +0.00(+0.00%) | |
| Oct 19, 2020 | 2.280 | 2.280 | 2.280 | 0 | +0.00(+0.00%) | |
| Oct 15, 2020 | 2.280 | 2.280 | 2.280 | 0 | +0.02(+0.88%) | |
| Oct 14, 2020 | 2.260 | 2.260 | 2.260 | 2.260 | 750 | -0.74(-24.67%) |
| Oct 12, 2020 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Oct 07, 2020 | 3.000 | 3.000 | 3.000 | 0 | -0.50(-14.29%) | |
| Oct 06, 2020 | 3.500 | 3.500 | 3.500 | 5 | +0.00(+0.00%) | |
| Oct 01, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.50(+16.67%) | |
| Sep 24, 2020 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Sep 23, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 200 | +0.00(+0.00%) |
| Sep 21, 2020 | 3.000 | 3.000 | 3.000 | 0 | -0.50(-14.29%) | |
| Sep 15, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Sep 14, 2020 | 3.600 | 3.600 | 3.500 | 3.500 | 948 | -0.10(-2.78%) |
| Sep 11, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 300 | -0.15(-4.00%) |
| Sep 10, 2020 | 3.750 | 3.750 | 3.750 | 50 | +0.00(+0.00%) | |
| Sep 09, 2020 | 4.000 | 4.000 | 3.750 | 3.750 | 1,492 | -0.25(-6.25%) |
| Sep 08, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 150 | -0.49(-10.91%) |
| Sep 04, 2020 | 4.490 | 4.490 | 4.490 | 4.490 | 200 | +0.00(+0.00%) |
| Sep 02, 2020 | 4.490 | 4.490 | 4.490 | 0 | +0.25(+5.90%) | |
| Sep 01, 2020 | 4.240 | 4.240 | 4.240 | 151 | +0.00(+0.00%) | |
| Aug 31, 2020 | 4.240 | 4.240 | 4.240 | 59 | +0.00(+0.00%) | |
| Aug 28, 2020 | 4.240 | 4.240 | 4.240 | 4.240 | 700 | +0.74(+21.14%) |
| Aug 26, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Aug 25, 2020 | 3.500 | 3.500 | 3.500 | 5 | +0.00(+0.00%) | |
| Aug 24, 2020 | 3.500 | 3.500 | 3.500 | 39 | +0.00(+0.00%) | |
| Aug 21, 2020 | 3.500 | 3.500 | 3.500 | 2 | +0.00(+0.00%) | |
| Aug 19, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Aug 18, 2020 | 3.600 | 3.600 | 3.500 | 3.500 | 1,135 | -0.50(-12.50%) |
| Aug 14, 2020 | 4.000 | 4.000 | 4.000 | 0 | -0.01(-0.25%) | |
| Aug 12, 2020 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) | |
| Aug 10, 2020 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) | |
| Aug 07, 2020 | 4.010 | 4.010 | 4.010 | 4.010 | 100 | -0.99(-19.80%) |
| Aug 06, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.00(+0.00%) |
| Aug 05, 2020 | 5.000 | 5.000 | 5.000 | 49 | +0.00(+0.00%) | |
| Aug 03, 2020 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Jul 31, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 400 | +0.01(+0.20%) |
| Jul 30, 2020 | 4.000 | 5.000 | 4.000 | 4.990 | 1,250 | +1.24(+33.07%) |
| Jul 29, 2020 | 3.750 | 3.750 | 3.750 | 51 | +0.00(+0.00%) | |
| Jul 23, 2020 | 3.750 | 3.750 | 3.750 | 0 | -0.25(-6.25%) | |
| Jul 20, 2020 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Jul 17, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 200 | +0.50(+14.29%) |
| Jul 14, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.49(+16.28%) | |
| Jul 13, 2020 | 3.010 | 3.010 | 3.010 | 20 | +0.00(+0.00%) | |
| Jul 10, 2020 | 3.010 | 3.010 | 3.010 | 3.010 | 100 | +0.26(+9.45%) |
| Jul 08, 2020 | 2.750 | 2.750 | 2.750 | 0 | +0.50(+22.22%) | |
| Jul 06, 2020 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Jun 29, 2020 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Jun 26, 2020 | 3.510 | 3.510 | 2.250 | 2.250 | 300 | +0.25(+12.50%) |
| Jun 25, 2020 | 3.000 | 3.000 | 2.000 | 2.000 | 2,737 | -1.00(-33.33%) |
| Jun 23, 2020 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jun 22, 2020 | 2.750 | 3.000 | 2.750 | 3.000 | 677 | +0.25(+9.09%) |
| Jun 19, 2020 | 3.250 | 3.250 | 2.750 | 2.750 | 700 | -0.50(-15.38%) |
| Jun 18, 2020 | 3.500 | 3.500 | 3.250 | 3.250 | 1,495 | -0.25(-7.14%) |
| Jun 17, 2020 | 4.000 | 4.000 | 3.500 | 3.500 | 994 | -0.50(-12.50%) |
| Jun 16, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | -0.25(-5.88%) |
| Jun 15, 2020 | 4.250 | 4.250 | 4.250 | 4.250 | 189 | -0.25(-5.56%) |
| Jun 11, 2020 | 4.500 | 4.500 | 4.500 | 0 | -0.50(-10.00%) | |
| Jun 10, 2020 | 5.000 | 5.000 | 5.000 | 3 | +0.00(+0.00%) | |
| Jun 09, 2020 | 5.500 | 5.500 | 5.000 | 5.000 | 1,124 | -0.75(-13.04%) |
| Jun 08, 2020 | 5.750 | 5.750 | 5.750 | 5.750 | 508 | +0.00(+0.00%) |
| Jun 05, 2020 | 5.800 | 5.800 | 5.750 | 5.750 | 600 | -0.25(-4.17%) |
| Jun 04, 2020 | 6.250 | 6.250 | 6.000 | 6.000 | 681 | -1.00(-14.29%) |
| Jun 03, 2020 | 7.000 | 7.000 | 7.000 | 5 | +0.00(+0.00%) | |
| Jun 02, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 250 | +0.00(+0.00%) |
| Jun 01, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 160 | +0.50(+7.69%) |
| May 28, 2020 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 8.000 | 8.200 | 6.500 | 6.500 | 763 | -2.00(-23.53%) |
| May 22, 2020 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| May 21, 2020 | 8.500 | 8.500 | 8.500 | 50 | +0.00(+0.00%) | |
| May 20, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 155 | +0.00(+0.00%) |
| May 19, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 550 | -1.00(-10.53%) |
| May 18, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 400 | -0.25(-2.56%) |
| May 15, 2020 | 9.750 | 9.750 | 9.750 | 35 | +0.00(+0.00%) | |
| May 13, 2020 | 9.750 | 9.750 | 9.750 | 0 | -0.25(-2.50%) | |
| May 11, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| May 08, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
| May 07, 2020 | 10.00 | 10.00 | 10.00 | 26 | +0.00(+0.00%) | |
| May 06, 2020 | 10.00 | 10.00 | 10.00 | 67 | +0.00(+0.00%) | |
| May 05, 2020 | 10.00 | 10.00 | 10.00 | 1 | +0.00(+0.00%) |
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.
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.
