Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Mar 31, 2021 6.100 6.370 5.810 6.020 280,671 -0.01(-0.17%)
Mar 30, 2021 5.800 6.230 5.770 6.030 161,539 +0.12(+2.03%)
Mar 29, 2021 6.540 6.540 5.720 5.910 275,182 -0.73(-10.99%)
Mar 26, 2021 6.930 7.060 6.290 6.640 169,400 -0.17(-2.50%)
Mar 25, 2021 6.530 6.880 6.400 6.810 223,650 -0.04(-0.58%)
Mar 24, 2021 7.280 7.280 6.800 6.850 147,568 -0.25(-3.52%)
Mar 23, 2021 7.510 7.510 6.930 7.100 207,108 -0.48(-6.33%)
Mar 22, 2021 8.000 8.110 7.540 7.580 127,908 -0.35(-4.41%)
Mar 19, 2021 7.410 8.000 7.400 7.930 214,900 +0.37(+4.89%)
Mar 18, 2021 8.020 8.060 7.510 7.560 103,848 -0.54(-6.67%)
Mar 17, 2021 7.320 8.240 7.200 8.100 128,985 +0.60(+8.00%)
Mar 16, 2021 7.700 7.910 7.330 7.500 138,804 -0.20(-2.60%)
Mar 15, 2021 8.210 8.400 7.630 7.700 155,016 -0.35(-4.35%)
Mar 12, 2021 8.220 8.240 7.650 8.050 136,800 -0.21(-2.54%)
Mar 11, 2021 7.800 8.280 7.710 8.260 174,115 +0.63(+8.26%)
Mar 10, 2021 7.770 8.130 7.470 7.630 239,278 +0.25(+3.39%)
Mar 09, 2021 6.850 7.670 6.840 7.380 222,030 +0.76(+11.48%)
Mar 08, 2021 7.310 7.560 6.440 6.620 311,746 -0.72(-9.81%)
Mar 05, 2021 8.420 8.700 6.100 7.340 839,700 -1.59(-17.81%)
Mar 04, 2021 10.00 10.14 8.900 8.930 356,916 -0.87(-8.88%)
Mar 03, 2021 9.410 9.960 9.190 9.800 202,498 +0.64(+6.99%)
Mar 02, 2021 10.03 10.42 9.100 9.160 335,039 -0.49(-5.08%)
Mar 01, 2021 9.870 9.960 9.570 9.650 133,711 +0.11(+1.15%)
Feb 26, 2021 9.250 9.710 8.740 9.540 235,600 +0.28(+3.02%)
Feb 25, 2021 10.05 10.12 9.160 9.260 174,051 -1.00(-9.75%)
Feb 24, 2021 8.990 10.80 8.990 10.26 286,265 +1.02(+11.04%)
Feb 23, 2021 9.270 9.670 8.240 9.240 334,695 -1.26(-12.00%)
Feb 22, 2021 11.80 11.89 10.29 10.50 261,704 -0.94(-8.22%)
Feb 19, 2021 10.82 11.50 10.78 11.44 178,600 +0.84(+7.92%)
Feb 18, 2021 10.69 11.21 10.42 10.60 218,043 -0.40(-3.64%)
Feb 17, 2021 11.80 11.95 10.46 11.00 289,612 -0.74(-6.30%)
Feb 16, 2021 11.13 11.97 10.73 11.74 284,652 +1.06(+9.93%)
Feb 12, 2021 11.26 11.26 10.61 10.68 179,800 -0.62(-5.49%)
Feb 11, 2021 11.97 12.07 10.86 11.30 383,591 -0.46(-3.91%)
Feb 10, 2021 12.38 12.43 11.31 11.76 302,146 -0.25(-2.08%)
Feb 09, 2021 11.63 12.35 11.63 12.01 276,048 +0.45(+3.89%)
Feb 08, 2021 11.00 11.98 11.00 11.56 362,958 +0.83(+7.74%)
Feb 05, 2021 11.20 11.82 10.07 10.73 759,100 -0.19(-1.74%)
Feb 04, 2021 10.00 11.11 9.939 10.92 558,758 +1.07(+10.86%)
Feb 03, 2021 9.930 10.30 9.700 9.850 304,185 +0.02(+0.20%)
Feb 02, 2021 10.83 10.90 9.170 9.830 469,789 -0.69(-6.56%)
Feb 01, 2021 9.160 10.65 9.050 10.52 467,142 +1.64(+18.47%)
Jan 29, 2021 9.180 9.350 8.530 8.880 312,800 -0.27(-2.95%)
Jan 28, 2021 9.570 9.980 8.960 9.150 278,824 -0.20(-2.14%)
Jan 27, 2021 10.41 10.84 9.300 9.350 569,731 -1.53(-14.06%)
Jan 26, 2021 10.02 11.00 9.470 10.88 747,617 +1.50(+15.99%)
Jan 25, 2021 8.620 10.45 8.480 9.380 1,136,248 +1.47(+18.58%)
Jan 22, 2021 7.800 8.050 7.520 7.910 188,400 +0.19(+2.46%)
Jan 21, 2021 7.500 8.090 7.190 7.720 287,706 +0.18(+2.39%)
Jan 20, 2021 7.920 8.120 6.680 7.540 850,001 -0.57(-7.03%)
Jan 19, 2021 7.350 8.660 7.300 8.110 1,990,162 +2.04(+33.72%)
Jan 15, 2021 5.140 6.190 5.120 6.065 708,300 +1.03(+20.34%)
Jan 14, 2021 4.770 5.200 4.700 5.040 257,332 +0.28(+5.88%)
Jan 13, 2021 4.780 4.830 4.650 4.760 88,990 +0.02(+0.42%)
Jan 12, 2021 4.480 4.760 4.430 4.740 153,446 +0.31(+7.00%)
Jan 11, 2021 4.590 4.650 4.360 4.430 106,803 -0.23(-4.94%)
Jan 08, 2021 4.690 4.780 4.607 4.660 97,800 +0.05(+1.08%)
Jan 07, 2021 4.330 4.720 4.330 4.610 121,567 +0.33(+7.71%)
Jan 06, 2021 4.550 4.550 4.260 4.280 175,171 -0.26(-5.73%)
Jan 05, 2021 4.250 4.670 4.223 4.540 246,576 +0.29(+6.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.