Codexis, Inc. (CDXS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 3,8200 | 3,9500 | 3,8000 | 3,8800 | 3,8800 | 407.400 |
| 23 mar 2023 | 3,8700 | 4,0400 | 3,8600 | 3,8700 | 3,8700 | 476.600 |
| 22 mar 2023 | 4,0400 | 4,1600 | 3,8100 | 3,8100 | 3,8100 | 482.200 |
| 21 mar 2023 | 3,9300 | 4,0700 | 3,9300 | 4,0400 | 4,0400 | 420.700 |
| 20 mar 2023 | 3,9300 | 3,9500 | 3,7900 | 3,8600 | 3,8600 | 447.100 |
| 17 mar 2023 | 4,2200 | 4,2200 | 3,8600 | 3,8900 | 3,8900 | 788.600 |
| 16 mar 2023 | 4,2100 | 4,2100 | 4,0100 | 4,1200 | 4,1200 | 452.100 |
| 15 mar 2023 | 4,0800 | 4,2000 | 4,0200 | 4,1600 | 4,1600 | 462.800 |
| 14 mar 2023 | 4,3700 | 4,4400 | 4,1200 | 4,2300 | 4,2300 | 467.700 |
| 13 mar 2023 | 4,0700 | 4,3100 | 3,9800 | 4,2200 | 4,2200 | 917.400 |
| 10 mar 2023 | 4,4600 | 4,4600 | 4,0000 | 4,1200 | 4,1200 | 959.800 |
| 09 mar 2023 | 4,5600 | 4,6400 | 4,3400 | 4,3500 | 4,3500 | 451.900 |
| 08 mar 2023 | 4,5900 | 4,6800 | 4,4800 | 4,5400 | 4,5400 | 884.600 |
| 07 mar 2023 | 4,6200 | 4,7200 | 4,5400 | 4,6000 | 4,6000 | 535.400 |
| 06 mar 2023 | 4,9400 | 4,9400 | 4,6200 | 4,6400 | 4,6400 | 546.100 |
| 03 mar 2023 | 4,8300 | 5,0700 | 4,7900 | 4,9300 | 4,9300 | 507.800 |
| 02 mar 2023 | 4,5600 | 4,8300 | 4,5500 | 4,7700 | 4,7700 | 706.700 |
| 01 mar 2023 | 4,7600 | 4,9100 | 4,5400 | 4,6300 | 4,6300 | 613.500 |
| 28 feb 2023 | 4,6000 | 4,8800 | 4,5900 | 4,8400 | 4,8400 | 873.700 |
| 27 feb 2023 | 4,8600 | 4,9000 | 4,5400 | 4,6300 | 4,6300 | 772.200 |
| 24 feb 2023 | 5,3900 | 5,3900 | 4,5000 | 4,7300 | 4,7300 | 1.254.400 |
| 23 feb 2023 | 5,5600 | 5,5700 | 5,2200 | 5,4900 | 5,4900 | 474.800 |
| 22 feb 2023 | 5,4500 | 5,5800 | 5,3900 | 5,5000 | 5,5000 | 468.200 |
| 21 feb 2023 | 5,6000 | 5,6500 | 5,3700 | 5,4400 | 5,4400 | 530.200 |
| 17 feb 2023 | 5,4100 | 5,7600 | 5,3100 | 5,7300 | 5,7300 | 676.600 |
| 16 feb 2023 | 5,5600 | 5,6100 | 5,3600 | 5,3700 | 5,3700 | 915.400 |
| 15 feb 2023 | 5,6900 | 5,7600 | 5,6100 | 5,6900 | 5,6900 | 363.900 |
| 14 feb 2023 | 5,7300 | 6,0100 | 5,6800 | 5,7500 | 5,7500 | 375.900 |
| 13 feb 2023 | 5,8600 | 5,9200 | 5,7100 | 5,8700 | 5,8700 | 367.300 |
| 10 feb 2023 | 5,7700 | 5,9200 | 5,6800 | 5,8600 | 5,8600 | 345.300 |
| 09 feb 2023 | 6,2600 | 6,3600 | 5,8400 | 5,8800 | 5,8800 | 405.400 |
| 08 feb 2023 | 6,4400 | 6,5000 | 6,1000 | 6,1600 | 6,1600 | 442.900 |
| 07 feb 2023 | 6,2700 | 6,5800 | 6,2200 | 6,5100 | 6,5100 | 499.000 |
| 06 feb 2023 | 6,3800 | 6,4800 | 6,2600 | 6,3200 | 6,3200 | 427.600 |
| 03 feb 2023 | 6,5500 | 6,7000 | 6,3300 | 6,4500 | 6,4500 | 517.700 |
| 02 feb 2023 | 6,6300 | 6,9800 | 6,5800 | 6,7000 | 6,7000 | 675.100 |
| 01 feb 2023 | 6,1600 | 6,5200 | 6,0800 | 6,4400 | 6,4400 | 552.400 |
| 31 gen 2023 | 6,1300 | 6,3100 | 6,0500 | 6,1500 | 6,1500 | 470.300 |
| 30 gen 2023 | 6,5000 | 6,5000 | 6,0500 | 6,1200 | 6,1200 | 845.500 |
| 27 gen 2023 | 6,4100 | 6,7200 | 6,3400 | 6,5700 | 6,5700 | 430.200 |
| 26 gen 2023 | 6,8200 | 6,9400 | 6,2300 | 6,4800 | 6,4800 | 674.000 |
| 25 gen 2023 | 6,2300 | 6,6300 | 6,0700 | 6,6100 | 6,6100 | 592.500 |
| 24 gen 2023 | 6,6600 | 6,7700 | 6,2700 | 6,3500 | 6,3500 | 745.200 |
| 23 gen 2023 | 6,8400 | 6,8400 | 6,4100 | 6,7600 | 6,7600 | 694.000 |
| 20 gen 2023 | 6,4400 | 6,5900 | 6,2600 | 6,5100 | 6,5100 | 1.048.400 |
| 19 gen 2023 | 5,8600 | 6,1000 | 5,8300 | 6,0700 | 6,0700 | 681.900 |
| 18 gen 2023 | 6,0900 | 6,3000 | 5,9600 | 5,9600 | 5,9600 | 550.100 |
| 17 gen 2023 | 6,3300 | 6,3300 | 6,0400 | 6,0700 | 6,0700 | 511.900 |
| 13 gen 2023 | 5,8300 | 6,2800 | 5,8300 | 6,2800 | 6,2800 | 610.500 |
| 12 gen 2023 | 5,8800 | 5,9600 | 5,6800 | 5,9300 | 5,9300 | 777.400 |
| 11 gen 2023 | 5,8900 | 5,9000 | 5,6600 | 5,8100 | 5,8100 | 647.000 |
| 10 gen 2023 | 5,6000 | 5,8700 | 5,5800 | 5,8200 | 5,8200 | 829.300 |
| 09 gen 2023 | 5,4900 | 5,7200 | 5,4700 | 5,6100 | 5,6100 | 795.700 |
| 06 gen 2023 | 5,2100 | 5,6100 | 4,9400 | 5,3800 | 5,3800 | 2.276.300 |
| 05 gen 2023 | 4,9100 | 5,1800 | 4,8200 | 5,1500 | 5,1500 | 528.900 |
| 04 gen 2023 | 4,7700 | 4,9800 | 4,6900 | 4,9700 | 4,9700 | 915.000 |
| 03 gen 2023 | 4,7400 | 4,9200 | 4,5500 | 4,6700 | 4,6700 | 725.300 |
| 30 dic 2022 | 4,5700 | 4,7200 | 4,5000 | 4,6600 | 4,6600 | 595.300 |
| 29 dic 2022 | 4,3200 | 4,7300 | 4,2900 | 4,6800 | 4,6800 | 677.100 |
| 28 dic 2022 | 4,2400 | 4,4500 | 4,2200 | 4,2700 | 4,2700 | 1.080.100 |
| 27 dic 2022 | 4,4400 | 4,4700 | 4,2100 | 4,2600 | 4,2600 | 769.700 |
| 23 dic 2022 | 4,6000 | 4,6300 | 4,4000 | 4,4300 | 4,4300 | 668.800 |
| 22 dic 2022 | 4,7300 | 4,7400 | 4,5000 | 4,6700 | 4,6700 | 717.400 |
| 21 dic 2022 | 5,0300 | 5,0800 | 4,7600 | 4,7900 | 4,7900 | 746.900 |
| 20 dic 2022 | 4,9700 | 5,0700 | 4,9200 | 4,9700 | 4,9700 | 411.000 |
| 19 dic 2022 | 5,2900 | 5,3300 | 4,9700 | 5,0100 | 5,0100 | 769.400 |
| 16 dic 2022 | 5,4300 | 5,4500 | 5,1100 | 5,2800 | 5,2800 | 1.441.100 |
| 15 dic 2022 | 5,4900 | 5,6300 | 5,4300 | 5,5200 | 5,5200 | 465.700 |
| 14 dic 2022 | 5,4900 | 5,6900 | 5,3900 | 5,5800 | 5,5800 | 707.600 |
| 13 dic 2022 | 5,9300 | 6,1000 | 5,5000 | 5,5200 | 5,5200 | 613.900 |
| 12 dic 2022 | 5,6400 | 5,8100 | 5,5600 | 5,6300 | 5,6300 | 576.200 |
| 09 dic 2022 | 5,6600 | 5,9400 | 5,5600 | 5,6000 | 5,6000 | 433.100 |
| 08 dic 2022 | 5,6300 | 5,7400 | 5,5000 | 5,7200 | 5,7200 | 354.100 |
| 07 dic 2022 | 5,5400 | 5,7700 | 5,4700 | 5,6000 | 5,6000 | 466.600 |
| 06 dic 2022 | 5,8000 | 5,9300 | 5,5400 | 5,5800 | 5,5800 | 619.200 |
| 05 dic 2022 | 5,6600 | 5,9500 | 5,5200 | 5,9300 | 5,9300 | 786.900 |
| 02 dic 2022 | 5,4600 | 5,6900 | 5,3100 | 5,6700 | 5,6700 | 521.500 |
| 01 dic 2022 | 5,4800 | 5,7300 | 5,4200 | 5,6300 | 5,6300 | 608.300 |
| 30 nov 2022 | 5,0800 | 5,4700 | 4,9700 | 5,4700 | 5,4700 | 701.100 |
| 29 nov 2022 | 5,0500 | 5,1600 | 5,0100 | 5,0300 | 5,0300 | 1.001.700 |
| 28 nov 2022 | 5,3200 | 5,4300 | 5,0300 | 5,0400 | 5,0400 | 835.300 |
| 25 nov 2022 | 5,3700 | 5,6400 | 5,3600 | 5,4100 | 5,4100 | 244.200 |
| 23 nov 2022 | 5,1100 | 5,5100 | 5,1100 | 5,4400 | 5,4400 | 841.200 |
| 22 nov 2022 | 5,2900 | 5,3000 | 5,0200 | 5,0900 | 5,0900 | 1.119.200 |
| 21 nov 2022 | 5,0000 | 5,3100 | 5,0000 | 5,2500 | 5,2500 | 1.378.000 |
| 18 nov 2022 | 5,3200 | 5,3200 | 4,9000 | 5,0500 | 5,0500 | 4.043.600 |
| 17 nov 2022 | 6,0000 | 6,0100 | 5,1800 | 5,1900 | 5,1900 | 2.758.500 |
| 16 nov 2022 | 6,6800 | 6,6800 | 6,1200 | 6,1300 | 6,1300 | 928.100 |
| 15 nov 2022 | 6,6800 | 6,8800 | 6,6400 | 6,8000 | 6,8000 | 492.600 |
| 14 nov 2022 | 6,8100 | 6,8100 | 6,4000 | 6,4600 | 6,4600 | 561.700 |
| 11 nov 2022 | 6,6600 | 6,9700 | 6,5700 | 6,8400 | 6,8400 | 867.100 |
| 10 nov 2022 | 6,1300 | 6,7300 | 6,0500 | 6,7000 | 6,7000 | 1.064.400 |
| 09 nov 2022 | 5,9300 | 5,9700 | 5,6800 | 5,6900 | 5,6900 | 480.900 |
| 08 nov 2022 | 5,8600 | 6,1700 | 5,7400 | 6,0300 | 6,0300 | 719.600 |
| 07 nov 2022 | 6,2200 | 6,3800 | 5,6600 | 5,8300 | 5,8300 | 779.100 |
| 04 nov 2022 | 6,2400 | 6,5000 | 5,8100 | 6,3400 | 6,3400 | 1.138.200 |
| 03 nov 2022 | 5,7000 | 5,8300 | 5,6000 | 5,7100 | 5,7100 | 793.100 |
| 02 nov 2022 | 5,7200 | 6,0000 | 5,5200 | 5,7500 | 5,7500 | 674.600 |
| 01 nov 2022 | 5,6400 | 5,7800 | 5,6100 | 5,7000 | 5,7000 | 461.500 |
| 31 ott 2022 | 5,6400 | 5,7700 | 5,4900 | 5,6200 | 5,6200 | 494.100 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
