Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 30, 2019 5.690 5.770 5.447 5.640 50,620 -0.05(-0.88%)
Sep 27, 2019 5.920 6.019 5.580 5.690 82,000 -0.31(-5.17%)
Sep 26, 2019 5.980 6.720 5.700 6.000 114,731 -0.01(-0.17%)
Sep 25, 2019 5.740 6.040 5.460 6.010 119,152 +0.25(+4.34%)
Sep 24, 2019 6.260 6.260 5.690 5.760 68,467 -0.46(-7.40%)
Sep 23, 2019 6.520 6.590 6.060 6.220 58,967 -0.42(-6.33%)
Sep 20, 2019 6.990 7.024 6.440 6.640 85,500 -0.34(-4.87%)
Sep 19, 2019 7.180 7.370 6.950 6.980 42,858 -0.18(-2.51%)
Sep 18, 2019 7.410 7.410 7.010 7.160 37,383 -0.22(-2.98%)
Sep 17, 2019 7.720 7.755 7.240 7.380 44,253 -0.36(-4.65%)
Sep 16, 2019 7.650 7.840 7.640 7.740 64,755 +0.03(+0.39%)
Sep 13, 2019 7.680 7.740 7.220 7.710 78,400 +0.06(+0.78%)
Sep 12, 2019 7.810 7.950 7.620 7.650 80,652 -0.10(-1.29%)
Sep 11, 2019 7.370 7.760 7.115 7.750 84,956 +0.46(+6.31%)
Sep 10, 2019 6.600 7.360 6.555 7.290 63,824 +0.69(+10.45%)
Sep 09, 2019 5.970 6.710 5.970 6.600 77,095 +0.67(+11.30%)
Sep 06, 2019 5.990 6.050 5.765 5.930 33,100 -0.04(-0.67%)
Sep 05, 2019 5.880 5.970 5.750 5.970 37,338 +0.18(+3.11%)
Sep 04, 2019 5.830 5.900 5.640 5.790 41,637 +0.04(+0.70%)
Sep 03, 2019 6.160 6.160 5.560 5.750 110,804 -0.44(-7.11%)
Aug 30, 2019 6.430 6.710 6.170 6.190 29,100 -0.19(-2.98%)
Aug 29, 2019 6.440 6.660 6.260 6.380 56,370 +0.03(+0.47%)
Aug 28, 2019 5.990 6.400 5.990 6.350 67,015 +0.36(+6.01%)
Aug 27, 2019 6.330 6.610 5.850 5.990 119,975 -0.38(-5.97%)
Aug 26, 2019 6.410 6.480 6.280 6.370 46,558 +0.04(+0.63%)
Aug 23, 2019 6.910 7.040 6.270 6.330 50,400 -0.58(-8.39%)
Aug 22, 2019 6.800 7.000 6.630 6.910 45,218 +0.11(+1.62%)
Aug 21, 2019 7.020 7.075 6.745 6.800 62,741 -0.10(-1.45%)
Aug 20, 2019 7.000 7.180 6.800 6.900 32,914 -0.12(-1.71%)
Aug 19, 2019 6.910 7.140 6.820 7.020 45,016 +0.22(+3.24%)
Aug 16, 2019 6.300 7.010 6.300 6.800 52,400 +0.54(+8.63%)
Aug 15, 2019 6.800 6.800 6.230 6.260 55,819 -0.54(-7.94%)
Aug 14, 2019 7.000 7.000 6.480 6.800 90,464 -0.33(-4.63%)
Aug 13, 2019 7.000 7.380 6.940 7.130 75,526 +0.08(+1.13%)
Aug 12, 2019 7.210 7.370 7.000 7.050 70,713 -0.24(-3.29%)
Aug 09, 2019 7.750 7.790 7.010 7.290 121,300 -0.46(-5.94%)
Aug 08, 2019 6.450 7.930 6.280 7.750 213,872 +1.35(+21.09%)
Aug 07, 2019 6.720 6.755 6.070 6.400 242,466 -0.43(-6.30%)
Aug 06, 2019 7.730 7.900 6.710 6.830 202,078 -0.88(-11.41%)
Aug 05, 2019 8.440 8.520 7.610 7.710 76,741 -0.80(-9.40%)
Aug 02, 2019 9.060 9.116 8.250 8.510 64,300 -0.52(-5.76%)
Aug 01, 2019 9.290 9.440 9.010 9.030 43,270 -0.26(-2.80%)
Jul 31, 2019 9.520 9.770 9.250 9.290 64,634 -0.21(-2.21%)
Jul 30, 2019 9.280 9.720 9.210 9.500 43,334 +0.16(+1.71%)
Jul 29, 2019 9.640 10.19 9.110 9.340 64,735 -0.24(-2.51%)
Jul 26, 2019 9.250 9.700 9.250 9.580 49,200 +0.46(+5.04%)
Jul 25, 2019 9.270 9.700 9.070 9.120 67,468 -0.15(-1.62%)
Jul 24, 2019 9.200 9.460 8.560 9.270 161,465 -0.03(-0.32%)
Jul 23, 2019 9.860 10.03 9.270 9.300 50,425 -0.56(-5.68%)
Jul 22, 2019 10.39 10.41 9.750 9.860 43,864 -0.39(-3.80%)
Jul 19, 2019 10.22 10.36 10.05 10.25 61,600 +0.12(+1.18%)
Jul 18, 2019 10.00 10.18 9.810 10.13 44,488 +0.15(+1.50%)
Jul 17, 2019 10.21 10.35 9.960 9.980 60,317 -0.22(-2.16%)
Jul 16, 2019 10.25 10.56 10.16 10.20 69,953 +0.00(+0.00%)
Jul 15, 2019 10.46 10.64 10.16 10.20 32,234 -0.25(-2.39%)
Jul 12, 2019 10.62 10.65 10.35 10.45 39,400 +0.03(+0.29%)
Jul 11, 2019 10.95 11.00 10.11 10.42 62,640 -0.51(-4.67%)
Jul 10, 2019 11.24 11.48 10.91 10.93 65,384 -0.16(-1.44%)
Jul 09, 2019 10.66 11.25 10.66 11.09 91,169 -0.09(-0.81%)
Jul 08, 2019 10.75 11.18 10.51 11.18 108,429 +0.34(+3.14%)
Jul 05, 2019 10.87 11.00 10.54 10.84 50,300 -0.03(-0.28%)
Jul 03, 2019 11.34 11.52 10.65 10.87 65,100 -0.34(-3.03%)
Jul 02, 2019 12.92 12.92 10.87 11.21 110,924 -1.61(-12.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.