Singapore markets open in 33 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,041.70 +1,966.71 (+3.22%) CMC Crypto 200
1,306.49 +420.96 (+47.27%)
Codexis, Inc. (CDXS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.7900 | 2.8950 | 2.7100 | 2.8000 | 2.8000 | 614,404 |
| 17 Apr 2024 | 2.7800 | 2.8500 | 2.7300 | 2.7600 | 2.7600 | 417,200 |
| 16 Apr 2024 | 2.7300 | 2.7700 | 2.5700 | 2.7300 | 2.7300 | 317,000 |
| 15 Apr 2024 | 2.8300 | 2.8600 | 2.6200 | 2.6900 | 2.6900 | 491,200 |
| 12 Apr 2024 | 3.1000 | 3.1300 | 2.8300 | 2.8700 | 2.8700 | 375,300 |
| 11 Apr 2024 | 3.1200 | 3.1900 | 3.0600 | 3.1100 | 3.1100 | 389,400 |
| 10 Apr 2024 | 3.1100 | 3.2000 | 3.0600 | 3.1300 | 3.1300 | 324,100 |
| 09 Apr 2024 | 3.2000 | 3.3100 | 3.1700 | 3.2300 | 3.2300 | 291,500 |
| 08 Apr 2024 | 3.2300 | 3.2600 | 3.1500 | 3.2100 | 3.2100 | 168,700 |
| 05 Apr 2024 | 3.2000 | 3.2400 | 3.1100 | 3.1900 | 3.1900 | 339,400 |
| 04 Apr 2024 | 3.4000 | 3.4300 | 3.1700 | 3.2100 | 3.2100 | 396,700 |
| 03 Apr 2024 | 3.3300 | 3.3700 | 3.2100 | 3.3400 | 3.3400 | 336,300 |
| 02 Apr 2024 | 3.4000 | 3.4900 | 3.3100 | 3.3300 | 3.3300 | 380,200 |
| 01 Apr 2024 | 3.4900 | 3.5400 | 3.4400 | 3.4900 | 3.4900 | 336,800 |
| 28 Mar 2024 | 3.5400 | 3.7200 | 3.4500 | 3.4900 | 3.4900 | 447,800 |
| 27 Mar 2024 | 3.4600 | 3.5900 | 3.4500 | 3.5100 | 3.5100 | 497,200 |
| 26 Mar 2024 | 3.5100 | 3.5900 | 3.4500 | 3.4500 | 3.4500 | 337,200 |
| 25 Mar 2024 | 3.5700 | 3.5700 | 3.4100 | 3.4500 | 3.4500 | 350,100 |
| 22 Mar 2024 | 3.4500 | 3.5600 | 3.4000 | 3.4500 | 3.4500 | 331,800 |
| 21 Mar 2024 | 3.5400 | 3.6700 | 3.4800 | 3.4900 | 3.4900 | 424,000 |
| 20 Mar 2024 | 3.2700 | 3.6100 | 3.1700 | 3.4900 | 3.4900 | 628,100 |
| 19 Mar 2024 | 3.2200 | 3.3700 | 3.1200 | 3.2700 | 3.2700 | 621,900 |
| 18 Mar 2024 | 3.3300 | 3.3600 | 3.0400 | 3.2500 | 3.2500 | 935,700 |
| 15 Mar 2024 | 3.1800 | 3.3400 | 3.1700 | 3.3300 | 3.3300 | 511,300 |
| 14 Mar 2024 | 3.3800 | 3.6500 | 3.1700 | 3.2000 | 3.2000 | 553,400 |
| 13 Mar 2024 | 3.4400 | 3.6400 | 3.3400 | 3.3800 | 3.3800 | 563,800 |
| 12 Mar 2024 | 3.6200 | 3.6500 | 3.4300 | 3.4700 | 3.4700 | 423,900 |
| 11 Mar 2024 | 3.4600 | 3.8500 | 3.4600 | 3.6100 | 3.6100 | 582,900 |
| 08 Mar 2024 | 3.7500 | 3.8400 | 3.3800 | 3.4700 | 3.4700 | 958,200 |
| 07 Mar 2024 | 3.7100 | 3.8300 | 3.6100 | 3.6600 | 3.6600 | 484,200 |
| 06 Mar 2024 | 3.8000 | 3.9100 | 3.5400 | 3.6400 | 3.6400 | 766,900 |
| 05 Mar 2024 | 4.2000 | 4.2500 | 3.7200 | 3.7600 | 3.7600 | 824,900 |
| 04 Mar 2024 | 4.6900 | 4.7100 | 4.2000 | 4.2100 | 4.2100 | 707,700 |
| 01 Mar 2024 | 4.7000 | 4.7000 | 4.1700 | 4.6100 | 4.6100 | 1,627,600 |
| 29 Feb 2024 | 3.9300 | 4.9100 | 3.8700 | 4.6500 | 4.6500 | 2,381,900 |
| 28 Feb 2024 | 4.1800 | 4.1800 | 3.5700 | 3.7200 | 3.7200 | 1,298,300 |
| 27 Feb 2024 | 3.4100 | 4.4300 | 3.2400 | 4.1500 | 4.1500 | 2,891,800 |
| 26 Feb 2024 | 3.0100 | 3.2200 | 3.0100 | 3.2000 | 3.2000 | 844,700 |
| 23 Feb 2024 | 2.9000 | 3.1600 | 2.8800 | 3.0300 | 3.0300 | 444,600 |
| 22 Feb 2024 | 2.8200 | 2.9200 | 2.8200 | 2.8700 | 2.8700 | 358,900 |
| 21 Feb 2024 | 2.8300 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 302,400 |
| 20 Feb 2024 | 3.1400 | 3.2000 | 2.8800 | 2.8900 | 2.8900 | 604,300 |
| 16 Feb 2024 | 3.2000 | 3.2300 | 3.0600 | 3.1800 | 3.1800 | 440,300 |
| 15 Feb 2024 | 2.8700 | 3.2500 | 2.8700 | 3.2400 | 3.2400 | 620,900 |
| 14 Feb 2024 | 2.8200 | 2.8800 | 2.6900 | 2.8200 | 2.8200 | 517,500 |
| 13 Feb 2024 | 2.8900 | 2.9800 | 2.6700 | 2.7200 | 2.7200 | 448,600 |
| 12 Feb 2024 | 3.0000 | 3.1400 | 2.9900 | 3.1200 | 3.1200 | 574,200 |
| 09 Feb 2024 | 2.9500 | 3.0400 | 2.9100 | 3.0000 | 3.0000 | 438,300 |
| 08 Feb 2024 | 2.7900 | 2.9300 | 2.7900 | 2.9200 | 2.9200 | 310,100 |
| 07 Feb 2024 | 2.8500 | 2.8700 | 2.7500 | 2.7800 | 2.7800 | 324,900 |
| 06 Feb 2024 | 2.6100 | 2.8800 | 2.5300 | 2.8700 | 2.8700 | 563,400 |
| 05 Feb 2024 | 2.6700 | 2.7200 | 2.5800 | 2.5900 | 2.5900 | 572,000 |
| 02 Feb 2024 | 2.6800 | 2.7600 | 2.5700 | 2.7200 | 2.7200 | 525,100 |
| 01 Feb 2024 | 2.7400 | 2.8000 | 2.6000 | 2.7600 | 2.7600 | 648,200 |
| 31 Jan 2024 | 2.7400 | 2.9100 | 2.6300 | 2.6300 | 2.6300 | 604,900 |
| 30 Jan 2024 | 2.8200 | 2.8200 | 2.7200 | 2.7800 | 2.7800 | 281,400 |
| 29 Jan 2024 | 2.7700 | 2.8700 | 2.6800 | 2.8500 | 2.8500 | 367,300 |
| 26 Jan 2024 | 2.7200 | 2.7900 | 2.6300 | 2.7800 | 2.7800 | 426,600 |
| 25 Jan 2024 | 2.7400 | 2.8300 | 2.6300 | 2.6700 | 2.6700 | 462,300 |
| 24 Jan 2024 | 3.0100 | 3.0100 | 2.6900 | 2.7000 | 2.7000 | 470,800 |
| 23 Jan 2024 | 2.8300 | 3.0100 | 2.8300 | 2.9900 | 2.9900 | 468,400 |
| 22 Jan 2024 | 2.7200 | 2.8200 | 2.6200 | 2.8100 | 2.8100 | 661,800 |
| 19 Jan 2024 | 2.7100 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 487,600 |
| 18 Jan 2024 | 2.7100 | 2.7300 | 2.6000 | 2.6800 | 2.6800 | 338,700 |
| 17 Jan 2024 | 2.7500 | 2.7500 | 2.5900 | 2.6800 | 2.6800 | 387,700 |
| 16 Jan 2024 | 2.8100 | 2.9400 | 2.7000 | 2.7100 | 2.7100 | 415,700 |
| 12 Jan 2024 | 2.9600 | 3.0600 | 2.8300 | 2.8600 | 2.8600 | 450,100 |
| 11 Jan 2024 | 2.9700 | 3.0400 | 2.8100 | 2.8800 | 2.8800 | 571,400 |
| 10 Jan 2024 | 2.7300 | 2.9400 | 2.7000 | 2.9400 | 2.9400 | 557,800 |
| 09 Jan 2024 | 2.8300 | 2.8400 | 2.7000 | 2.7000 | 2.7000 | 443,000 |
| 08 Jan 2024 | 2.7800 | 2.9000 | 2.7000 | 2.8700 | 2.8700 | 413,600 |
| 05 Jan 2024 | 2.8000 | 2.9700 | 2.6500 | 2.7900 | 2.7900 | 726,100 |
| 04 Jan 2024 | 2.8900 | 2.9800 | 2.8000 | 2.8500 | 2.8500 | 522,700 |
| 03 Jan 2024 | 3.0200 | 3.1600 | 2.9100 | 2.9300 | 2.9300 | 525,600 |
| 02 Jan 2024 | 2.9900 | 3.2800 | 2.9700 | 3.1200 | 3.1200 | 563,800 |
| 29 Dec 2023 | 3.0400 | 3.2000 | 2.9600 | 3.0500 | 3.0500 | 687,500 |
| 28 Dec 2023 | 3.3600 | 3.3900 | 3.0800 | 3.1300 | 3.1300 | 852,100 |
| 27 Dec 2023 | 3.3700 | 3.5100 | 3.2700 | 3.3700 | 3.3700 | 940,700 |
| 26 Dec 2023 | 3.1500 | 3.4400 | 3.1500 | 3.3200 | 3.3200 | 751,700 |
| 22 Dec 2023 | 3.0700 | 3.2100 | 3.0700 | 3.1200 | 3.1200 | 373,500 |
| 21 Dec 2023 | 2.9900 | 3.1300 | 2.9000 | 3.0700 | 3.0700 | 568,400 |
| 20 Dec 2023 | 3.0700 | 3.2000 | 2.9200 | 2.9300 | 2.9300 | 646,100 |
| 19 Dec 2023 | 3.1000 | 3.2600 | 2.9800 | 3.1000 | 3.1000 | 1,069,900 |
| 18 Dec 2023 | 2.8100 | 3.1200 | 2.6100 | 3.0600 | 3.0600 | 1,627,000 |
| 15 Dec 2023 | 2.9800 | 3.1400 | 2.8100 | 2.8800 | 2.8800 | 2,973,500 |
| 14 Dec 2023 | 2.3000 | 3.0200 | 2.3000 | 2.9500 | 2.9500 | 5,957,600 |
| 13 Dec 2023 | 2.0100 | 2.1100 | 1.8500 | 2.0900 | 2.0900 | 1,290,900 |
| 12 Dec 2023 | 2.1200 | 2.1200 | 1.9200 | 2.0000 | 2.0000 | 594,000 |
| 11 Dec 2023 | 2.2700 | 2.3200 | 2.0900 | 2.0900 | 2.0900 | 662,100 |
| 08 Dec 2023 | 2.2200 | 2.3600 | 2.1800 | 2.2800 | 2.2800 | 481,100 |
| 07 Dec 2023 | 2.1900 | 2.2400 | 2.1300 | 2.2000 | 2.2000 | 407,300 |
| 06 Dec 2023 | 2.1900 | 2.2400 | 2.0800 | 2.1800 | 2.1800 | 488,500 |
| 05 Dec 2023 | 2.4100 | 2.4100 | 2.1400 | 2.1500 | 2.1500 | 555,200 |
| 04 Dec 2023 | 2.4400 | 2.5500 | 2.3600 | 2.4100 | 2.4100 | 755,200 |
| 01 Dec 2023 | 2.4000 | 2.4900 | 2.2000 | 2.4700 | 2.4700 | 777,600 |
| 30 Nov 2023 | 2.4600 | 2.5300 | 2.3500 | 2.3600 | 2.3600 | 564,000 |
| 29 Nov 2023 | 2.3000 | 2.5500 | 2.3000 | 2.4300 | 2.4300 | 828,000 |
| 28 Nov 2023 | 2.1700 | 2.2800 | 2.1000 | 2.2700 | 2.2700 | 662,500 |
| 27 Nov 2023 | 2.0000 | 2.1600 | 1.9700 | 2.1600 | 2.1600 | 681,100 |
| 24 Nov 2023 | 1.9800 | 2.0500 | 1.9200 | 2.0300 | 2.0300 | 156,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.