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 (%)
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%)
May 02, 2022 0.4400 0.5269 0.4150 0.5022 1,708,009 +0.06(+14.14%)
Apr 29, 2022 0.4249 0.4425 0.4223 0.4400 809,781 +0.00(+0.46%)
Apr 28, 2022 0.4400 0.4470 0.4101 0.4380 578,497 +0.02(+3.55%)
Apr 27, 2022 0.4400 0.4440 0.4000 0.4230 423,807 -0.01(-2.42%)
Apr 26, 2022 0.4600 0.4774 0.4200 0.4335 841,195 -0.01(-1.48%)
Apr 25, 2022 0.4647 0.4771 0.4380 0.4400 1,071,894 -0.02(-4.84%)
Apr 22, 2022 0.4700 0.4865 0.4600 0.4624 550,170 -0.01(-2.86%)
Apr 21, 2022 0.5500 0.5649 0.4600 0.4760 1,282,956 -0.07(-13.47%)
Apr 20, 2022 0.5800 0.5790 0.5310 0.5501 833,750 -0.03(-4.99%)
Apr 19, 2022 0.6390 0.6587 0.5678 0.5790 615,382 -0.05(-8.10%)
Apr 18, 2022 0.6825 0.6945 0.6123 0.6300 789,086 -0.03(-4.55%)
Apr 14, 2022 0.6900 0.6998 0.6600 0.6600 132,962 -0.02(-3.62%)
Apr 13, 2022 0.6743 0.6998 0.6712 0.6848 270,000 +0.00(+0.34%)
Apr 12, 2022 0.6700 0.6998 0.6581 0.6825 389,120 +0.03(+3.88%)
Apr 11, 2022 0.7560 0.7560 0.6502 0.6570 617,108 -0.09(-12.63%)
Apr 08, 2022 0.7900 0.7927 0.7290 0.7520 390,766 -0.04(-5.42%)
Apr 07, 2022 0.7700 0.8372 0.7700 0.7951 715,197 +0.03(+4.00%)
Apr 06, 2022 0.7900 0.8140 0.7300 0.7645 821,153 -0.03(-4.32%)
Apr 05, 2022 0.8500 0.8880 0.7650 0.7990 871,299 -0.03(-3.73%)
Apr 04, 2022 0.9200 0.9500 0.8300 0.8300 1,247,367 -0.08(-8.79%)
Apr 01, 2022 1.020 1.040 0.9024 0.9100 1,303,744 -0.13(-12.50%)
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%)
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.