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 (%)
May 29, 2020 4.470 4.480 4.300 4.340 33,700 -0.12(-2.69%)
May 28, 2020 4.660 4.800 4.460 4.460 38,260 -0.20(-4.29%)
May 27, 2020 4.630 4.740 4.480 4.660 30,998 +0.07(+1.53%)
May 26, 2020 4.820 4.860 4.590 4.590 56,637 +0.06(+1.32%)
May 22, 2020 4.390 4.530 4.350 4.530 21,500 +0.11(+2.49%)
May 21, 2020 4.590 4.650 4.365 4.420 43,044 -0.18(-3.91%)
May 20, 2020 4.450 4.600 4.420 4.600 37,270 +0.30(+6.98%)
May 19, 2020 4.350 4.570 4.300 4.300 83,751 -0.05(-1.15%)
May 18, 2020 4.350 4.618 4.300 4.350 52,211 +0.07(+1.64%)
May 15, 2020 3.950 4.323 3.905 4.280 63,700 +0.41(+10.59%)
May 14, 2020 3.860 4.120 3.600 3.870 114,672 -0.04(-1.02%)
May 13, 2020 4.330 4.340 3.880 3.910 77,935 -0.39(-9.07%)
May 12, 2020 4.380 4.410 4.150 4.300 67,337 -0.07(-1.60%)
May 11, 2020 4.270 4.610 4.210 4.370 84,442 +0.08(+1.86%)
May 08, 2020 4.180 4.500 4.180 4.290 92,900 -0.15(-3.38%)
May 07, 2020 4.670 4.780 4.150 4.440 183,940 -0.39(-8.07%)
May 06, 2020 4.450 4.830 4.420 4.830 137,071 +0.45(+10.27%)
May 05, 2020 4.240 4.600 4.120 4.380 101,546 +0.20(+4.78%)
May 04, 2020 4.030 4.240 3.900 4.180 47,304 +0.12(+2.96%)
May 01, 2020 4.350 4.350 3.852 4.060 63,600 -0.30(-6.88%)
Apr 30, 2020 4.520 4.600 4.300 4.360 91,962 -0.24(-5.22%)
Apr 29, 2020 4.430 4.640 4.321 4.600 64,877 +0.35(+8.24%)
Apr 28, 2020 4.570 4.570 4.230 4.250 67,816 -0.21(-4.71%)
Apr 27, 2020 4.400 4.485 4.330 4.460 34,856 +0.15(+3.48%)
Apr 24, 2020 4.260 4.410 4.120 4.310 28,800 +0.06(+1.41%)
Apr 23, 2020 4.330 4.620 4.230 4.250 91,062 -0.05(-1.16%)
Apr 22, 2020 4.070 4.330 3.950 4.300 79,576 +0.32(+8.04%)
Apr 21, 2020 4.010 4.140 3.920 3.980 52,519 -0.08(-1.97%)
Apr 20, 2020 3.940 4.290 3.860 4.060 87,081 +0.11(+2.78%)
Apr 17, 2020 4.200 4.230 3.860 3.950 62,600 -0.11(-2.71%)
Apr 16, 2020 3.850 4.060 3.700 4.060 71,093 +0.29(+7.69%)
Apr 15, 2020 3.830 3.880 3.530 3.770 59,959 +0.00(+0.00%)
Apr 14, 2020 3.560 3.920 3.560 3.770 74,818 +0.20(+5.60%)
Apr 13, 2020 3.500 3.590 3.460 3.570 63,100 -0.10(-2.72%)
Apr 09, 2020 3.730 3.840 3.550 3.670 96,100 -0.01(-0.27%)
Apr 08, 2020 3.710 3.798 3.450 3.680 137,410 +0.38(+11.52%)
Apr 07, 2020 3.400 3.437 3.160 3.300 159,907 -0.13(-3.79%)
Apr 06, 2020 3.150 3.450 3.150 3.430 65,838 +0.34(+11.00%)
Apr 03, 2020 3.080 3.130 2.850 3.090 62,100 +0.06(+1.98%)
Apr 02, 2020 2.870 3.130 2.870 3.030 80,761 +0.13(+4.48%)
Apr 01, 2020 3.250 3.280 2.900 2.900 135,822 -0.43(-12.91%)
Mar 31, 2020 3.400 3.730 3.290 3.330 77,478 -0.08(-2.35%)
Mar 30, 2020 3.740 3.940 3.350 3.410 154,533 -0.33(-8.82%)
Mar 27, 2020 4.110 4.110 3.700 3.740 81,100 -0.24(-6.03%)
Mar 26, 2020 3.720 4.300 3.280 3.980 157,940 +0.34(+9.34%)
Mar 25, 2020 3.440 3.720 3.260 3.640 80,034 +0.19(+5.51%)
Mar 24, 2020 3.190 3.480 3.160 3.450 91,599 +0.42(+13.86%)
Mar 23, 2020 3.260 3.280 2.880 3.030 91,276 -0.25(-7.62%)
Mar 20, 2020 3.270 3.640 3.120 3.280 126,600 +0.05(+1.55%)
Mar 19, 2020 2.470 3.360 2.450 3.230 213,387 +0.75(+30.24%)
Mar 18, 2020 2.550 2.785 2.400 2.480 208,651 -0.15(-5.70%)
Mar 17, 2020 2.710 2.950 2.430 2.630 175,600 +0.05(+1.94%)
Mar 16, 2020 2.690 2.760 2.470 2.580 127,289 -0.20(-7.19%)
Mar 13, 2020 3.270 3.345 2.770 2.780 231,700 -0.23(-7.64%)
Mar 12, 2020 3.160 3.490 2.910 3.010 137,091 -0.33(-9.88%)
Mar 11, 2020 3.700 3.836 3.170 3.340 168,183 -0.40(-10.70%)
Mar 10, 2020 4.170 4.190 3.690 3.740 131,404 -0.17(-4.35%)
Mar 09, 2020 4.250 4.460 3.900 3.910 138,537 -0.47(-10.73%)
Mar 06, 2020 5.370 5.550 4.320 4.380 388,600 -1.50(-25.51%)
Mar 05, 2020 6.540 6.750 5.850 5.880 98,456 -0.68(-10.37%)
Mar 04, 2020 6.210 6.690 6.140 6.560 63,583 +0.41(+6.67%)
Mar 03, 2020 6.380 6.430 6.020 6.150 63,286 -0.18(-2.84%)
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.