Mercados españoles abiertos en 2 hrs 7 min

Codexis, Inc. (CDXS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,2000-0,0600 (-1,84%)
Al cierre: 04:00PM EDT
3,3000 +0,10 (+3,12%)
Después del cierre: 07:26PM EDT
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 20243,31003,48003,16003,20003,2000242.600
11 jul 20243,02003,33003,02003,26003,2600801.200
10 jul 20242,97003,02002,86002,90002,9000415.800
09 jul 20242,98003,08002,93002,98002,9800217.800
08 jul 20242,97003,09002,95002,98002,9800360.000
05 jul 20242,89002,98002,79002,97002,9700347.000
03 jul 20242,92002,98002,84002,88002,8800227.700
02 jul 20242,99003,00002,80002,89002,8900233.200
01 jul 20243,11003,11002,95002,99002,9900385.200
28 jun 20243,05003,20003,00003,10003,10001.201.200
27 jun 20243,17003,17002,98003,01003,0100314.800
26 jun 20242,91003,22002,86003,18003,1800566.100
25 jun 20242,98003,01002,85002,90002,9000262.000
24 jun 20242,96003,03002,92003,00003,0000277.200
21 jun 20242,81002,97002,80002,94002,9400781.900
20 jun 20242,76002,82002,72002,81002,8100358.100
18 jun 20242,97002,97002,72002,73002,7300398.600
17 jun 20243,05003,11002,94002,98002,9800525.900
14 jun 20243,09003,13003,04003,05003,0500159.500
13 jun 20243,29003,34003,09003,14003,1400316.300
12 jun 20243,54003,54003,28003,30003,3000222.600
11 jun 20243,25003,32003,17003,32003,3200232.200
10 jun 20243,20003,38003,16003,28003,2800298.500
07 jun 20243,45003,49003,23003,26003,2600450.700
06 jun 20243,81003,83003,51003,52003,5200420.300
05 jun 20243,55003,88003,47003,85003,8500565.400
04 jun 20243,42003,51003,39003,50003,5000239.700
03 jun 20243,45003,49003,33003,48003,4800424.500
31 may 20243,44003,44003,30003,38003,3800539.300
30 may 20243,37003,43003,31003,40003,4000430.000
29 may 20243,13003,20003,03003,19003,1900438.400
28 may 20243,14003,22003,09003,15003,1500223.000
24 may 20243,25003,25003,09003,17003,1700275.100
23 may 20243,49003,54003,15003,22003,2200455.000
22 may 20243,47003,63003,45003,47003,4700335.700
21 may 20243,38003,55003,38003,51003,5100351.700
20 may 20243,63003,65003,38003,40003,4000368.600
17 may 20243,77003,77003,58003,61003,6100452.400
16 may 20243,70003,80003,67003,77003,7700362.900
15 may 20243,84003,89003,64003,70003,7000401.500
14 may 20243,61003,73003,57003,65003,6500599.300
13 may 20243,66003,73003,55003,61003,6100480.300
10 may 20243,50003,63003,36003,62003,6200404.700
09 may 20243,47003,51003,42003,47003,4700341.700
08 may 20243,44003,51003,40003,46003,4600360.800
07 may 20243,58003,63003,37003,53003,5300439.900
06 may 20244,00004,03003,55003,56003,56001.205.200
03 may 20243,62004,01003,53003,92003,92001.702.600
02 may 20243,22003,35003,07003,34003,3400763.600
01 may 20243,00003,23002,94003,11003,1100492.800
30 abr 20243,01003,08002,87002,91002,9100272.100
29 abr 20242,72003,12002,72003,05003,0500533.800
26 abr 20242,67002,74002,62002,66002,6600513.800
25 abr 20242,72002,74002,64002,65002,6500281.900
24 abr 20242,91002,91002,75002,80002,8000213.700
23 abr 20242,88003,03002,88002,90002,9000192.400
22 abr 20242,88002,90002,78002,86002,8600204.300
19 abr 20242,77002,87002,71002,83002,8300465.300
18 abr 20242,79002,90002,71002,80002,8000616.000
17 abr 20242,78002,85002,73002,76002,7600417.200
16 abr 20242,73002,77002,57002,73002,7300317.000
15 abr 20242,83002,86002,62002,69002,6900491.200
12 abr 20243,10003,13002,83002,87002,8700375.300
11 abr 20243,12003,19003,06003,11003,1100389.400
10 abr 20243,11003,20003,06003,13003,1300324.100
09 abr 20243,20003,31003,17003,23003,2300291.500
08 abr 20243,23003,26003,15003,21003,2100168.700
05 abr 20243,20003,24003,11003,19003,1900339.400
04 abr 20243,40003,43003,17003,21003,2100396.700
03 abr 20243,33003,37003,21003,34003,3400336.300
02 abr 20243,40003,49003,31003,33003,3300380.200
01 abr 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...