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

Calyxt Inc (NQ: CLXT )

5.390 +0.530 (+10.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 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 26, 2023 5.110 5.700 4.951 5.390 38,696 +0.53(+10.91%)
May 25, 2023 5.250 5.250 4.530 4.860 76,411 -0.27(-5.26%)
May 24, 2023 4.980 5.600 4.971 5.130 94,681 +0.21(+4.27%)
May 23, 2023 4.460 4.980 4.460 4.920 119,336 +0.56(+12.84%)
May 22, 2023 4.090 4.400 4.000 4.360 120,473 +0.32(+7.92%)
May 19, 2023 3.800 4.110 3.800 4.040 45,179 +0.25(+6.60%)
May 18, 2023 3.480 4.084 3.295 3.790 72,391 +0.25(+7.06%)
May 17, 2023 3.200 3.700 3.200 3.540 20,912 +0.37(+11.67%)
May 16, 2023 3.080 3.230 3.034 3.170 11,159 +0.01(+0.32%)
May 15, 2023 3.150 3.270 3.150 3.160 20,935 +0.01(+0.32%)
May 12, 2023 3.390 3.390 3.150 3.150 27,746 -0.27(-7.89%)
May 11, 2023 3.500 3.590 3.080 3.420 31,897 -0.08(-2.21%)
May 10, 2023 3.230 3.710 3.230 3.497 27,912 +0.26(+7.94%)
May 09, 2023 3.200 3.341 3.160 3.240 13,037 +0.07(+2.21%)
May 08, 2023 3.520 3.571 3.170 3.170 37,678 -0.44(-12.07%)
May 05, 2023 3.700 3.700 3.310 3.605 28,135 +0.00(+0.14%)
May 04, 2023 3.640 3.910 3.500 3.600 42,224 -0.01(-0.28%)
May 03, 2023 3.110 3.860 2.970 3.610 76,462 +0.45(+14.24%)
May 02, 2023 2.820 3.340 2.780 3.160 130,523 +0.01(+0.32%)
May 01, 2023 2.940 3.200 2.640 3.150 37,685 +0.12(+3.96%)
Apr 28, 2023 2.560 3.139 2.500 3.030 43,758 +0.39(+14.77%)
Apr 27, 2023 2.820 2.860 2.500 2.640 62,818 -0.24(-8.33%)
Apr 26, 2023 2.930 3.550 2.660 2.880 379,971 -0.10(-3.47%)
Apr 25, 2023 2.760 3.400 2.760 2.983 78,557 -0.51(-14.52%)
Apr 24, 2023 3.150 3.600 3.102 3.490 24,137 +0.29(+9.06%)
Apr 21, 2023 3.300 3.300 3.100 3.200 12,106 -0.01(-0.31%)
Apr 20, 2023 3.100 3.245 3.040 3.210 4,662 -0.04(-1.11%)
Apr 19, 2023 3.200 3.300 3.154 3.246 12,523 +0.15(+4.98%)
Apr 18, 2023 3.084 3.200 2.711 3.092 25,238 +0.00(+0.06%)
Apr 17, 2023 2.910 3.173 2.802 3.090 14,971 +0.09(+3.00%)
Apr 14, 2023 2.940 3.199 2.700 3.000 25,947 -0.03(-1.02%)
Apr 13, 2023 2.870 3.300 2.638 3.031 20,205 +0.17(+5.94%)
Apr 12, 2023 2.900 3.037 2.412 2.861 22,195 -0.14(-4.67%)
Apr 11, 2023 3.000 3.120 3.000 3.001 5,322 +0.00(+0.00%)
Apr 10, 2023 3.400 3.400 2.695 3.001 31,557 -0.40(-11.74%)
Apr 06, 2023 3.400 3.420 3.300 3.400 4,564 +0.10(+3.03%)
Apr 05, 2023 3.300 3.410 3.101 3.300 19,027 -0.12(-3.59%)
Apr 04, 2023 3.333 3.560 3.333 3.423 1,786 -0.04(-1.30%)
Apr 03, 2023 3.400 3.500 3.201 3.468 8,490 +0.07(+2.00%)
Mar 31, 2023 3.600 3.700 3.300 3.400 5,505 -0.20(-5.56%)
Mar 30, 2023 3.438 3.744 3.311 3.600 3,918 +0.00(+0.00%)
Mar 29, 2023 3.700 3.900 3.500 3.600 8,004 +0.20(+5.85%)
Mar 28, 2023 3.400 3.700 3.400 3.401 5,656 +0.00(+0.03%)
Mar 27, 2023 3.537 3.602 3.325 3.400 24,025 -0.10(-2.88%)
Mar 24, 2023 3.380 3.790 3.340 3.501 5,559 -0.19(-5.17%)
Mar 23, 2023 3.600 4.000 3.600 3.692 10,371 -0.06(-1.55%)
Mar 22, 2023 3.700 3.765 3.400 3.750 7,415 +0.13(+3.56%)
Mar 21, 2023 3.243 3.700 3.066 3.621 24,297 +0.40(+12.28%)
Mar 20, 2023 3.400 3.426 3.030 3.225 4,607 -0.17(-5.15%)
Mar 17, 2023 3.200 3.500 3.031 3.400 22,788 +0.10(+3.03%)
Mar 16, 2023 3.300 3.380 3.030 3.300 9,965 -0.08(-2.37%)
Mar 15, 2023 3.235 3.500 2.850 3.380 23,479 +0.28(+9.03%)
Mar 14, 2023 3.157 3.468 3.045 3.100 8,113 +0.02(+0.65%)
Mar 13, 2023 2.633 3.344 2.518 3.080 88,819 -0.47(-13.24%)
Mar 10, 2023 3.774 3.780 3.325 3.550 18,159 -0.14(-3.79%)
Mar 09, 2023 3.420 3.880 3.420 3.690 16,875 +0.17(+4.83%)
Mar 08, 2023 4.212 4.212 3.400 3.520 45,089 -0.78(-18.16%)
Mar 07, 2023 4.400 4.500 4.061 4.301 8,590 -0.05(-1.13%)
Mar 06, 2023 4.500 4.580 4.185 4.350 16,744 -0.05(-1.14%)
Mar 03, 2023 4.200 4.400 4.000 4.400 14,540 +0.15(+3.53%)
Mar 02, 2023 4.172 4.400 4.100 4.250 15,159 -0.08(-1.82%)
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.