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 (%)
Dec 31, 2020 4.220 4.220 4.220 201,503 -0.05(-1.17%)
Dec 30, 2020 4.180 4.330 4.090 4.270 201,503 +0.17(+4.15%)
Dec 29, 2020 4.330 4.330 3.940 4.100 252,511 -0.25(-5.75%)
Dec 28, 2020 4.400 4.500 4.320 4.350 100,763 +0.04(+0.93%)
Dec 24, 2020 4.620 4.620 4.230 4.310 119,800 -0.05(-1.15%)
Dec 23, 2020 4.570 4.570 4.340 4.360 174,193 -0.15(-3.33%)
Dec 22, 2020 4.600 4.680 4.410 4.510 138,966 -0.06(-1.31%)
Dec 21, 2020 4.190 4.630 4.170 4.570 171,289 +0.34(+8.04%)
Dec 18, 2020 4.640 4.734 4.230 4.230 307,500 -0.37(-8.04%)
Dec 17, 2020 4.870 4.870 4.460 4.600 254,545 -0.21(-4.37%)
Dec 16, 2020 4.360 4.830 4.360 4.810 385,766 +0.49(+11.34%)
Dec 15, 2020 4.580 4.580 4.070 4.320 307,653 +0.07(+1.65%)
Dec 14, 2020 3.990 4.590 3.860 4.250 487,766 +0.48(+12.73%)
Dec 11, 2020 3.740 3.850 3.675 3.770 132,700 +0.05(+1.34%)
Dec 10, 2020 3.880 3.900 3.680 3.720 346,993 +0.13(+3.62%)
Dec 09, 2020 3.660 3.680 3.540 3.590 140,954 -0.06(-1.64%)
Dec 08, 2020 3.720 3.720 3.610 3.650 90,424 -0.05(-1.35%)
Dec 07, 2020 3.550 3.790 3.530 3.700 155,743 +0.15(+4.23%)
Dec 04, 2020 3.520 3.600 3.450 3.550 94,100 +0.05(+1.43%)
Dec 03, 2020 3.470 3.630 3.450 3.500 117,309 +0.08(+2.34%)
Dec 02, 2020 3.670 3.740 3.410 3.420 276,518 -0.27(-7.32%)
Dec 01, 2020 3.800 3.930 3.670 3.690 161,396 -0.03(-0.81%)
Nov 30, 2020 3.900 3.950 3.700 3.720 126,094 -0.18(-4.62%)
Nov 27, 2020 3.930 3.930 3.790 3.900 32,800 +0.01(+0.26%)
Nov 25, 2020 3.850 3.950 3.790 3.890 113,000 +0.06(+1.57%)
Nov 24, 2020 3.840 3.895 3.680 3.830 128,082 +0.05(+1.32%)
Nov 23, 2020 3.750 3.910 3.670 3.780 174,207 +0.03(+0.80%)
Nov 20, 2020 3.570 3.750 3.550 3.750 137,100 +0.16(+4.46%)
Nov 19, 2020 3.550 3.650 3.470 3.590 108,608 +0.09(+2.57%)
Nov 18, 2020 3.420 3.640 3.420 3.500 130,039 +0.08(+2.34%)
Nov 17, 2020 3.600 3.607 3.380 3.420 127,381 -0.16(-4.47%)
Nov 16, 2020 3.370 3.640 3.300 3.580 147,672 +0.20(+5.92%)
Nov 13, 2020 3.370 3.423 3.280 3.380 113,100 +0.04(+1.20%)
Nov 12, 2020 3.430 3.480 3.310 3.340 98,615 -0.14(-4.02%)
Nov 11, 2020 3.360 3.490 3.270 3.480 233,979 +0.19(+5.78%)
Nov 10, 2020 3.330 3.452 3.240 3.290 108,003 -0.01(-0.30%)
Nov 09, 2020 3.520 3.760 3.210 3.300 199,638 -0.19(-5.44%)
Nov 06, 2020 3.570 3.820 3.360 3.490 451,400 -0.10(-2.79%)
Nov 05, 2020 3.440 3.610 3.370 3.590 88,048 +0.17(+4.97%)
Nov 04, 2020 3.420 3.495 3.345 3.420 101,494 -0.01(-0.29%)
Nov 03, 2020 3.400 3.470 3.280 3.430 65,946 +0.10(+3.00%)
Nov 02, 2020 3.260 3.340 3.190 3.330 72,889 +0.12(+3.74%)
Oct 30, 2020 3.460 3.480 3.160 3.210 111,400 -0.27(-7.76%)
Oct 29, 2020 3.380 3.590 3.300 3.480 172,662 +0.17(+5.14%)
Oct 28, 2020 3.550 3.550 3.290 3.310 172,645 -0.28(-7.80%)
Oct 27, 2020 3.500 3.590 3.460 3.590 77,613 +0.13(+3.76%)
Oct 26, 2020 3.740 3.740 3.450 3.460 160,427 -0.25(-6.74%)
Oct 23, 2020 3.860 3.860 3.650 3.710 103,800 -0.10(-2.62%)
Oct 22, 2020 3.750 3.880 3.750 3.810 139,098 +0.09(+2.42%)
Oct 21, 2020 3.690 3.750 3.630 3.720 126,720 +0.03(+0.81%)
Oct 20, 2020 3.850 3.850 3.620 3.690 168,364 -0.07(-1.86%)
Oct 19, 2020 3.980 4.030 3.750 3.760 315,661 -0.20(-5.05%)
Oct 16, 2020 4.120 4.170 3.810 3.960 1,091,000 -1.07(-21.27%)
Oct 15, 2020 5.030 5.150 4.880 5.030 73,589 -0.04(-0.79%)
Oct 14, 2020 5.140 5.650 5.050 5.070 54,053 +0.03(+0.60%)
Oct 13, 2020 5.550 5.600 5.030 5.040 262,090 -0.54(-9.68%)
Oct 12, 2020 5.510 5.600 5.400 5.580 56,691 +0.11(+2.01%)
Oct 09, 2020 5.490 5.560 5.348 5.470 80,600 +0.01(+0.18%)
Oct 08, 2020 5.530 5.620 5.400 5.460 29,369 -0.03(-0.55%)
Oct 07, 2020 5.580 5.690 5.360 5.490 42,453 +0.05(+0.92%)
Oct 06, 2020 5.610 5.710 5.410 5.440 64,173 -0.09(-1.63%)
Oct 05, 2020 5.390 5.750 5.390 5.530 88,309 +0.22(+4.14%)
Oct 02, 2020 5.500 5.530 5.210 5.310 158,000 -0.37(-6.51%)
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.