Italia markets closed

Codexis, Inc. (CDXS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,8300+0,0300 (+1,07%)
Alla chiusura: 04:00PM EDT
2,7500 -0,08 (-2,83%)
Dopo ore: 06:43PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20242,77002,87002,71002,83002,8300465.300
18 apr 20242,79002,90002,71002,80002,8000616.000
17 apr 20242,78002,85002,73002,76002,7600417.200
16 apr 20242,73002,77002,57002,73002,7300317.000
15 apr 20242,83002,86002,62002,69002,6900491.200
12 apr 20243,10003,13002,83002,87002,8700375.300
11 apr 20243,12003,19003,06003,11003,1100389.400
10 apr 20243,11003,20003,06003,13003,1300324.100
09 apr 20243,20003,31003,17003,23003,2300291.500
08 apr 20243,23003,26003,15003,21003,2100168.700
05 apr 20243,20003,24003,11003,19003,1900339.400
04 apr 20243,40003,43003,17003,21003,2100396.700
03 apr 20243,33003,37003,21003,34003,3400336.300
02 apr 20243,40003,49003,31003,33003,3300380.200
01 apr 20243,49003,54003,44003,49003,4900336.800
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 gen 20242,74002,91002,63002,63002,6300604.900
30 gen 20242,82002,82002,72002,78002,7800281.400
29 gen 20242,77002,87002,68002,85002,8500367.300
26 gen 20242,72002,79002,63002,78002,7800426.600
25 gen 20242,74002,83002,63002,67002,6700462.300
24 gen 20243,01003,01002,69002,70002,7000470.800
23 gen 20242,83003,01002,83002,99002,9900468.400
22 gen 20242,72002,82002,62002,81002,8100661.800
19 gen 20242,71002,74002,60002,69002,6900487.600
18 gen 20242,71002,73002,60002,68002,6800338.700
17 gen 20242,75002,75002,59002,68002,6800387.700
16 gen 20242,81002,94002,70002,71002,7100415.700
12 gen 20242,96003,06002,83002,86002,8600450.100
11 gen 20242,97003,04002,81002,88002,8800571.400
10 gen 20242,73002,94002,70002,94002,9400557.800
09 gen 20242,83002,84002,70002,70002,7000443.000
08 gen 20242,78002,90002,70002,87002,8700413.600
05 gen 20242,80002,97002,65002,79002,7900726.100
04 gen 20242,89002,98002,80002,85002,8500522.700
03 gen 20243,02003,16002,91002,93002,9300525.600
02 gen 20242,99003,28002,97003,12003,1200563.800
29 dic 20233,04003,20002,96003,05003,0500687.500
28 dic 20233,36003,39003,08003,13003,1300852.100
27 dic 20233,37003,51003,27003,37003,3700940.700
26 dic 20233,15003,44003,15003,32003,3200751.700
22 dic 20233,07003,21003,07003,12003,1200373.500
21 dic 20232,99003,13002,90003,07003,0700568.400
20 dic 20233,07003,20002,92002,93002,9300646.100
19 dic 20233,10003,26002,98003,10003,10001.069.900
18 dic 20232,81003,12002,61003,06003,06001.627.000
15 dic 20232,98003,14002,81002,88002,88002.973.500
14 dic 20232,30003,02002,30002,95002,95005.957.600
13 dic 20232,01002,11001,85002,09002,09001.290.900
12 dic 20232,12002,12001,92002,00002,0000594.000
11 dic 20232,27002,32002,09002,09002,0900662.100
08 dic 20232,22002,36002,18002,28002,2800481.100
07 dic 20232,19002,24002,13002,20002,2000407.300
06 dic 20232,19002,24002,08002,18002,1800488.500
05 dic 20232,41002,41002,14002,15002,1500555.200
04 dic 20232,44002,55002,36002,41002,4100755.200
01 dic 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...