NasdaqGS - Nasdaq Real Time Price USD

Codexis, Inc. (CDXS)

Compare
4.5300
+0.0100
+(0.22%)
At close: 4:00:01 PM EST
4.5300
0.00
(0.00%)
After hours: 4:02:51 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20254.60004.70004.46004.53004.5300665,783
Jan 13, 20254.26004.57004.24004.52004.5200727,400
Jan 10, 20254.70004.70004.38004.39004.3900633,400
Jan 8, 20254.88004.94004.59004.76004.7600704,200
Jan 7, 20255.19005.40004.89004.99004.9900468,200
Jan 6, 20255.45005.50004.92005.14005.14001,030,100
Jan 3, 20255.20005.51005.11005.43005.4300613,400
Jan 2, 20254.86005.09004.78005.00005.0000465,400
Dec 31, 20244.67004.79004.62004.77004.7700645,300
Dec 30, 20244.94004.97004.66004.67004.6700549,700
Dec 27, 20244.88005.09004.80004.99004.9900612,100
Dec 26, 20244.93005.01004.85004.97004.9700257,200
Dec 24, 20244.92005.02004.84005.00005.0000247,000
Dec 23, 20245.26005.27004.81004.93004.9300691,200
Dec 20, 20245.07005.48005.07005.28005.28003,250,100
Dec 19, 20245.23005.36005.09005.12005.1200688,900
Dec 18, 20245.64005.72005.12005.19005.19001,339,600
Dec 17, 20245.57006.01005.50005.63005.6300865,800
Dec 16, 20245.50005.77005.42005.61005.6100675,400
Dec 13, 20245.59005.77005.47005.53005.5300798,800
Dec 12, 20245.80005.86005.51005.63005.6300729,600
Dec 11, 20245.80006.08005.68005.81005.81001,060,600
Dec 10, 20245.46005.96005.45005.67005.67001,874,000
Dec 9, 20244.75005.48004.75005.45005.45001,317,200
Dec 6, 20244.71004.84004.67004.73004.7300361,100
Dec 5, 20244.89004.89004.58004.63004.6300382,400
Dec 4, 20244.78005.00004.71004.89004.8900475,600
Dec 3, 20244.71004.90004.66004.77004.7700805,000
Dec 2, 20244.61004.83004.56004.72004.7200484,700
Nov 29, 20244.58004.64004.53004.58004.5800256,500
Nov 27, 20244.61004.71004.47004.59004.5900514,400
Nov 26, 20244.55004.62004.47004.56004.5600618,600
Nov 25, 20244.62004.67004.51004.55004.5500307,900
Nov 22, 20244.37004.70004.30004.61004.6100700,800
Nov 21, 20244.40004.53004.30004.33004.3300676,200
Nov 20, 20244.28004.51004.12004.33004.3300808,600
Nov 19, 20243.89004.30003.81004.25004.2500631,600
Nov 18, 20243.89004.15003.72003.93003.9300812,000
Nov 15, 20243.80003.91003.70003.88003.88001,097,400
Nov 14, 20244.00004.01003.73003.74003.7400608,000
Nov 13, 20244.03004.20003.99004.04004.04001,053,300
Nov 12, 20243.99004.09003.95004.02004.0200421,100
Nov 11, 20244.15004.20004.00004.06004.0600425,600
Nov 8, 20244.17004.22004.00004.08004.0800451,700
Nov 7, 20244.02004.39003.94004.18004.18001,009,600
Nov 6, 20243.96004.09003.84004.01004.0100785,100
Nov 5, 20243.46003.84003.46003.82003.8200791,000
Nov 4, 20243.50003.59003.40003.49003.4900747,900
Nov 1, 20243.32003.74003.29003.50003.50001,674,300
Oct 31, 20243.26003.26003.08003.14003.1400468,400
Oct 30, 20243.18003.27003.16003.21003.2100215,500
Oct 29, 20243.20003.28003.15003.19003.1900363,500
Oct 28, 20242.96003.29002.95003.18003.1800608,200
Oct 25, 20242.99003.09002.90002.91002.9100587,900
Oct 24, 20243.07003.10002.98002.99002.9900431,800
Oct 23, 20243.30003.33003.02003.06003.06001,070,300
Oct 22, 20243.26003.31003.26003.30003.300083,900
Oct 21, 20243.40003.42003.23003.29003.2900184,800
Oct 18, 20243.38003.43003.35003.41003.4100232,100
Oct 17, 20243.48003.51003.32003.37003.3700239,000
Oct 16, 20243.40003.56003.35003.52003.5200465,000
Oct 15, 20243.23003.42003.18003.39003.3900725,400
Oct 14, 20243.17003.23003.09003.22003.2200194,400
Oct 11, 20242.98003.17002.97003.15003.1500358,200
Oct 10, 20243.02003.03002.91002.97002.9700361,900
Oct 9, 20243.06003.10003.03003.09003.0900267,900
Oct 8, 20243.08003.15003.07003.07003.0700243,500
Oct 7, 20243.18003.26003.03003.12003.1200477,500
Oct 4, 20243.12003.19003.07003.16003.1600328,300
Oct 3, 20243.10003.15003.02003.10003.1000377,000
Oct 2, 20243.04003.11003.00003.09003.0900436,600
Oct 1, 20243.02003.09003.00003.04003.0400417,700
Sep 30, 20243.19003.30003.06003.08003.0800702,600
Sep 27, 20243.17003.30003.14003.23003.2300580,000
Sep 26, 20242.98003.16002.93003.10003.1000709,500
Sep 25, 20242.90002.94002.83002.91002.9100332,900
Sep 24, 20243.11003.13002.87002.89002.8900994,500
Sep 23, 20243.09003.12002.89002.92002.9200564,300
Sep 20, 20243.19003.22003.08003.10003.10007,967,900
Sep 19, 20243.21003.30003.14003.21003.2100398,400
Sep 18, 20243.15003.25003.06003.11003.1100452,400
Sep 17, 20242.90003.20002.83003.16003.16004,238,900
Sep 16, 20242.78002.87002.70002.85002.8500293,600
Sep 13, 20242.74002.83002.74002.78002.7800190,200
Sep 12, 20242.74002.79002.61002.73002.7300289,800
Sep 11, 20242.67002.75002.63002.73002.7300146,800
Sep 10, 20242.62002.76002.56002.69002.6900363,000
Sep 9, 20242.76002.87002.61002.62002.6200356,400
Sep 6, 20242.80002.84002.73002.74002.7400177,400
Sep 5, 20242.85002.86002.72002.81002.8100153,200
Sep 4, 20242.85002.89002.78002.83002.8300241,400
Sep 3, 20242.84002.90002.83002.85002.8500211,800
Aug 30, 20242.92002.98002.86002.89002.8900216,100
Aug 29, 20242.95003.03002.88002.90002.9000285,800
Aug 28, 20242.99003.07002.90002.91002.9100175,100
Aug 27, 20243.12003.13002.99003.00003.0000204,700
Aug 26, 20243.06003.17003.03003.16003.1600279,900
Aug 23, 20242.93003.12002.92003.05003.0500306,200
Aug 22, 20243.00003.02002.88002.90002.9000127,600
Aug 21, 20242.99003.10002.87003.00003.0000319,000
Aug 20, 20243.01003.14002.92002.97002.9700229,800
Aug 19, 20242.78003.03002.68003.01003.0100478,200
Aug 16, 20242.80002.94002.80002.91002.9100282,100
Aug 15, 20242.94003.01002.78002.81002.8100408,600
Aug 14, 20242.82002.85002.69002.82002.8200474,600
Aug 13, 20242.82002.90002.73002.80002.8000339,700
Aug 12, 20242.80002.85002.66002.82002.8200719,500
Aug 9, 20243.08003.08002.77002.80002.8000719,200
Aug 8, 20243.07003.15003.03003.15003.1500315,600
Aug 7, 20243.32003.49002.96003.02003.0200336,300
Aug 6, 20243.21003.32003.15003.22003.2200213,800
Aug 5, 20243.11003.28002.95003.21003.2100475,700
Aug 2, 20243.32003.47003.18003.30003.3000444,700
Aug 1, 20243.59003.66003.38003.48003.4800375,800
Jul 31, 20243.66003.77003.51003.58003.5800453,000
Jul 30, 20243.63003.68003.56003.63003.6300326,200
Jul 29, 20243.73003.73003.57003.60003.6000328,100
Jul 26, 20243.73003.76003.62003.70003.7000462,300
Jul 25, 20243.53003.81003.42003.65003.6500430,800
Jul 24, 20243.60003.81003.56003.56003.5600368,200
Jul 23, 20243.69003.75003.60003.69003.6900419,700
Jul 22, 20243.55003.71003.40003.68003.6800635,000
Jul 19, 20243.31003.66003.31003.55003.5500645,900
Jul 18, 20243.37003.48003.27003.30003.3000474,000
Jul 17, 20243.57003.67003.42003.44003.4400445,500
Jul 16, 20243.35003.73003.30003.71003.7100778,300
Jul 15, 20243.21003.28003.14003.27003.2700281,600
Jul 12, 20243.31003.48003.16003.20003.2000242,600
Jul 11, 20243.02003.33003.02003.26003.2600801,200
Jul 10, 20242.97003.02002.86002.90002.9000415,800
Jul 9, 20242.98003.08002.93002.98002.9800217,800
Jul 8, 20242.97003.09002.95002.98002.9800360,000
Jul 5, 20242.89002.98002.79002.97002.9700347,000
Jul 3, 20242.92002.98002.84002.88002.8800227,700
Jul 2, 20242.99003.00002.80002.89002.8900233,200
Jul 1, 20243.11003.11002.95002.99002.9900385,200
Jun 28, 20243.05003.20003.00003.10003.10001,201,200
Jun 27, 20243.17003.17002.98003.01003.0100314,800
Jun 26, 20242.91003.22002.86003.18003.1800566,100
Jun 25, 20242.98003.01002.85002.90002.9000262,000
Jun 24, 20242.96003.03002.92003.00003.0000277,200
Jun 21, 20242.81002.97002.80002.94002.9400781,900
Jun 20, 20242.76002.82002.72002.81002.8100358,100
Jun 18, 20242.97002.97002.72002.73002.7300398,600
Jun 17, 20243.05003.11002.94002.98002.9800525,900
Jun 14, 20243.09003.13003.04003.05003.0500159,500
Jun 13, 20243.29003.34003.09003.14003.1400316,300
Jun 12, 20243.54003.54003.28003.30003.3000222,600
Jun 11, 20243.25003.32003.17003.32003.3200232,200
Jun 10, 20243.20003.38003.16003.28003.2800298,500
Jun 7, 20243.45003.49003.23003.26003.2600450,700
Jun 6, 20243.81003.83003.51003.52003.5200420,300
Jun 5, 20243.55003.88003.47003.85003.8500565,400
Jun 4, 20243.42003.51003.39003.50003.5000239,700
Jun 3, 20243.45003.49003.33003.48003.4800424,500
May 31, 20243.44003.44003.30003.38003.3800539,300
May 30, 20243.37003.43003.31003.40003.4000430,000
May 29, 20243.13003.20003.03003.19003.1900438,400
May 28, 20243.14003.22003.09003.15003.1500223,000
May 24, 20243.25003.25003.09003.17003.1700275,100
May 23, 20243.49003.54003.15003.22003.2200455,000
May 22, 20243.47003.63003.45003.47003.4700335,700
May 21, 20243.38003.55003.38003.51003.5100351,700
May 20, 20243.63003.65003.38003.40003.4000368,600
May 17, 20243.77003.77003.58003.61003.6100452,400
May 16, 20243.70003.80003.67003.77003.7700362,900
May 15, 20243.84003.89003.64003.70003.7000401,500
May 14, 20243.61003.73003.57003.65003.6500599,300
May 13, 20243.66003.73003.55003.61003.6100480,300
May 10, 20243.50003.63003.36003.62003.6200404,700
May 9, 20243.47003.51003.42003.47003.4700341,700
May 8, 20243.44003.51003.40003.46003.4600360,800
May 7, 20243.58003.63003.37003.53003.5300439,900
May 6, 20244.00004.03003.55003.56003.56001,205,200
May 3, 20243.62004.01003.53003.92003.92001,702,600
May 2, 20243.22003.35003.07003.34003.3400763,600
May 1, 20243.00003.23002.94003.11003.1100492,800
Apr 30, 20243.01003.08002.87002.91002.9100272,100
Apr 29, 20242.72003.12002.72003.05003.0500533,800
Apr 26, 20242.67002.74002.62002.66002.6600513,800
Apr 25, 20242.72002.74002.64002.65002.6500281,900
Apr 24, 20242.91002.91002.75002.80002.8000213,700
Apr 23, 20242.88003.03002.88002.90002.9000192,400
Apr 22, 20242.88002.90002.78002.86002.8600204,300
Apr 19, 20242.77002.87002.71002.83002.8300465,300
Apr 18, 20242.79002.90002.71002.80002.8000616,000
Apr 17, 20242.78002.85002.73002.76002.7600417,200
Apr 16, 20242.73002.77002.57002.73002.7300317,000
Apr 15, 20242.83002.86002.62002.69002.6900491,200
Apr 12, 20243.10003.13002.83002.87002.8700375,300
Apr 11, 20243.12003.19003.06003.11003.1100389,400
Apr 10, 20243.11003.20003.06003.13003.1300324,100
Apr 9, 20243.20003.31003.17003.23003.2300291,500
Apr 8, 20243.23003.26003.15003.21003.2100168,700
Apr 5, 20243.20003.24003.11003.19003.1900339,400
Apr 4, 20243.40003.43003.17003.21003.2100396,700
Apr 3, 20243.33003.37003.21003.34003.3400336,300
Apr 2, 20243.40003.49003.31003.33003.3300380,200
Apr 1, 20243.49003.54003.44003.49003.4900336,800
Mar 28, 20243.54003.72003.45003.49003.4900447,800
Mar 27, 20243.46003.59003.45003.51003.5100497,200
Mar 26, 20243.51003.59003.45003.45003.4500337,200
Mar 25, 20243.57003.57003.41003.45003.4500350,100
Mar 22, 20243.45003.56003.40003.45003.4500331,800
Mar 21, 20243.54003.67003.48003.49003.4900424,000
Mar 20, 20243.27003.61003.17003.49003.4900628,100
Mar 19, 20243.22003.37003.12003.27003.2700621,900
Mar 18, 20243.33003.36003.04003.25003.2500935,700
Mar 15, 20243.18003.34003.17003.33003.3300511,300
Mar 14, 20243.38003.65003.17003.20003.2000553,400
Mar 13, 20243.44003.64003.34003.38003.3800563,800
Mar 12, 20243.62003.65003.43003.47003.4700423,900
Mar 11, 20243.46003.85003.46003.61003.6100582,900
Mar 8, 20243.75003.84003.38003.47003.4700958,200
Mar 7, 20243.71003.83003.61003.66003.6600484,200
Mar 6, 20243.80003.91003.54003.64003.6400766,900
Mar 5, 20244.20004.25003.72003.76003.7600824,900
Mar 4, 20244.69004.71004.20004.21004.2100707,700
Mar 1, 20244.70004.70004.17004.61004.61001,627,600
Feb 29, 20243.93004.91003.87004.65004.65002,381,900
Feb 28, 20244.18004.18003.57003.72003.72001,298,300
Feb 27, 20243.41004.43003.24004.15004.15002,891,800
Feb 26, 20243.01003.22003.01003.20003.2000844,700
Feb 23, 20242.90003.16002.88003.03003.0300444,600
Feb 22, 20242.82002.92002.82002.87002.8700358,900
Feb 21, 20242.83002.95002.80002.85002.8500302,400
Feb 20, 20243.14003.20002.88002.89002.8900604,300
Feb 16, 20243.20003.23003.06003.18003.1800440,300
Feb 15, 20242.87003.25002.87003.24003.2400620,900
Feb 14, 20242.82002.88002.69002.82002.8200517,500
Feb 13, 20242.89002.98002.67002.72002.7200448,600
Feb 12, 20243.00003.14002.99003.12003.1200574,200
Feb 9, 20242.95003.04002.91003.00003.0000438,300
Feb 8, 20242.79002.93002.79002.92002.9200310,100
Feb 7, 20242.85002.87002.75002.78002.7800324,900
Feb 6, 20242.61002.88002.53002.87002.8700563,400
Feb 5, 20242.67002.72002.58002.59002.5900572,000
Feb 2, 20242.68002.76002.57002.72002.7200525,100
Feb 1, 20242.74002.80002.60002.76002.7600648,200
Jan 31, 20242.74002.91002.63002.63002.6300604,900
Jan 30, 20242.82002.82002.72002.78002.7800281,400
Jan 29, 20242.77002.87002.68002.85002.8500367,300
Jan 26, 20242.72002.79002.63002.78002.7800426,600
Jan 25, 20242.74002.83002.63002.67002.6700462,300
Jan 24, 20243.01003.01002.69002.70002.7000470,800
Jan 23, 20242.83003.01002.83002.99002.9900468,400
Jan 22, 20242.72002.82002.62002.81002.8100661,800
Jan 19, 20242.71002.74002.60002.69002.6900487,600
Jan 18, 20242.71002.73002.60002.68002.6800338,700
Jan 17, 20242.75002.75002.59002.68002.6800387,700
Jan 16, 20242.81002.94002.70002.71002.7100415,700

Related Tickers

ALDX Aldeyra Therapeutics, Inc.
4.7000
-1.47%
 
CCCC C4 Therapeutics, Inc.
3.7400
+6.86%
 
IMUX Immunic, Inc.
1.0000
-6.54%
 
GBIO Generation Bio Co.
0.8800
-4.35%
 
INZY Inozyme Pharma, Inc.
1.5100
-12.21%
 
CHRS Coherus BioSciences, Inc.
1.4400
-2.04%
 
PRQR ProQR Therapeutics N.V.
2.2600
-0.44%
 
ACLX Arcellx, Inc.
64.65
-4.02%
 
IPSC Century Therapeutics, Inc.
0.9352
-3.60%
 
ADCT ADC Therapeutics SA
1.7100
-0.58%