UK markets closed

Codexis, Inc. (CDXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.4900-0.0200 (-0.57%)
At close: 04:00PM EDT
3.4950 +0.00 (+0.14%)
After hours: 07:16PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.54003.72003.45003.49003.4900447,800
27 Mar 20243.46003.59003.45003.51003.5100497,200
26 Mar 20243.51003.59003.45003.45003.4500337,200
25 Mar 20243.57003.57003.41003.45003.4500350,100
22 Mar 20243.45003.56003.40003.45003.4500331,800
21 Mar 20243.54003.67003.48003.49003.4900424,000
20 Mar 20243.27003.61003.17003.49003.4900628,100
19 Mar 20243.22003.37003.12003.27003.2700621,900
18 Mar 20243.33003.36003.04003.25003.2500935,700
15 Mar 20243.18003.34003.17003.33003.3300511,300
14 Mar 20243.38003.65003.17003.20003.2000553,400
13 Mar 20243.44003.64003.34003.38003.3800563,800
12 Mar 20243.62003.65003.43003.47003.4700423,900
11 Mar 20243.46003.85003.46003.61003.6100582,900
08 Mar 20243.75003.84003.38003.47003.4700958,200
07 Mar 20243.71003.83003.61003.66003.6600484,200
06 Mar 20243.80003.91003.54003.64003.6400766,900
05 Mar 20244.20004.25003.72003.76003.7600824,900
04 Mar 20244.69004.71004.20004.21004.2100707,700
01 Mar 20244.70004.70004.17004.61004.61001,627,600
29 Feb 20243.93004.91003.87004.65004.65002,381,900
28 Feb 20244.18004.18003.57003.72003.72001,298,300
27 Feb 20243.41004.43003.24004.15004.15002,891,800
26 Feb 20243.01003.22003.01003.20003.2000844,700
23 Feb 20242.90003.16002.88003.03003.0300444,600
22 Feb 20242.82002.92002.82002.87002.8700358,900
21 Feb 20242.83002.95002.80002.85002.8500302,400
20 Feb 20243.14003.20002.88002.89002.8900604,300
16 Feb 20243.20003.23003.06003.18003.1800440,300
15 Feb 20242.87003.25002.87003.24003.2400620,900
14 Feb 20242.82002.88002.69002.82002.8200517,500
13 Feb 20242.89002.98002.67002.72002.7200448,600
12 Feb 20243.00003.14002.99003.12003.1200574,200
09 Feb 20242.95003.04002.91003.00003.0000438,300
08 Feb 20242.79002.93002.79002.92002.9200310,100
07 Feb 20242.85002.87002.75002.78002.7800324,900
06 Feb 20242.61002.88002.53002.87002.8700563,400
05 Feb 20242.67002.72002.58002.59002.5900572,000
02 Feb 20242.68002.76002.57002.72002.7200525,100
01 Feb 20242.74002.80002.60002.76002.7600648,200
31 Jan 20242.74002.91002.63002.63002.6300604,900
30 Jan 20242.82002.82002.72002.78002.7800281,400
29 Jan 20242.77002.87002.68002.85002.8500367,300
26 Jan 20242.72002.79002.63002.78002.7800426,600
25 Jan 20242.74002.83002.63002.67002.6700462,300
24 Jan 20243.01003.01002.69002.70002.7000470,800
23 Jan 20242.83003.01002.83002.99002.9900468,400
22 Jan 20242.72002.82002.62002.81002.8100661,800
19 Jan 20242.71002.74002.60002.69002.6900487,600
18 Jan 20242.71002.73002.60002.68002.6800338,700
17 Jan 20242.75002.75002.59002.68002.6800387,700
16 Jan 20242.81002.94002.70002.71002.7100415,700
12 Jan 20242.96003.06002.83002.86002.8600450,100
11 Jan 20242.97003.04002.81002.88002.8800571,400
10 Jan 20242.73002.94002.70002.94002.9400557,800
09 Jan 20242.83002.84002.70002.70002.7000443,000
08 Jan 20242.78002.90002.70002.87002.8700413,600
05 Jan 20242.80002.97002.65002.79002.7900726,100
04 Jan 20242.89002.98002.80002.85002.8500522,700
03 Jan 20243.02003.16002.91002.93002.9300525,600
02 Jan 20242.99003.28002.97003.12003.1200563,800
29 Dec 20233.04003.20002.96003.05003.0500687,500
28 Dec 20233.36003.39003.08003.13003.1300852,100
27 Dec 20233.37003.51003.27003.37003.3700940,700
26 Dec 20233.15003.44003.15003.32003.3200751,700
22 Dec 20233.07003.21003.07003.12003.1200373,500
21 Dec 20232.99003.13002.90003.07003.0700568,400
20 Dec 20233.07003.20002.92002.93002.9300646,100
19 Dec 20233.10003.26002.98003.10003.10001,069,900
18 Dec 20232.81003.12002.61003.06003.06001,627,000
15 Dec 20232.98003.14002.81002.88002.88002,973,500
14 Dec 20232.30003.02002.30002.95002.95005,957,600
13 Dec 20232.01002.11001.85002.09002.09001,290,900
12 Dec 20232.12002.12001.92002.00002.0000594,000
11 Dec 20232.27002.32002.09002.09002.0900662,100
08 Dec 20232.22002.36002.18002.28002.2800481,100
07 Dec 20232.19002.24002.13002.20002.2000407,300
06 Dec 20232.19002.24002.08002.18002.1800488,500
05 Dec 20232.41002.41002.14002.15002.1500555,200
04 Dec 20232.44002.55002.36002.41002.4100755,200
01 Dec 20232.40002.49002.20002.47002.4700777,600
30 Nov 20232.46002.53002.35002.36002.3600564,000
29 Nov 20232.30002.55002.30002.43002.4300828,000
28 Nov 20232.17002.28002.10002.27002.2700662,500
27 Nov 20232.00002.16001.97002.16002.1600681,100
24 Nov 20231.98002.05001.92002.03002.0300156,800
22 Nov 20231.94001.97001.91001.96001.9600738,100
21 Nov 20231.96002.00001.92001.92001.9200726,300
20 Nov 20232.03002.10001.97001.99001.9900944,600
17 Nov 20232.09002.11002.01002.04002.04001,124,900
16 Nov 20232.08002.09001.97002.06002.0600610,500
15 Nov 20231.96002.17001.96002.09002.09001,321,000
14 Nov 20231.72001.99001.72001.96001.9600728,000
13 Nov 20231.66001.71001.60001.66001.6600441,500
10 Nov 20231.60001.66001.51001.66001.6600835,500
09 Nov 20231.65001.66001.53001.60001.6000942,300
08 Nov 20231.74001.74001.62001.63001.6300455,500
07 Nov 20231.69001.75001.68001.74001.7400509,700
06 Nov 20231.93001.96001.74001.75001.7500739,800
03 Nov 20231.93002.08001.79001.93001.93001,011,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...