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%) |
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.
